Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 16.47 | 16.65 | 16.33 | 16.51 | 3,269,113 | +0.12(+0.73%) |
Aug 30, 2011 | 16.44 | 16.51 | 16.10 | 16.39 | 2,077,565 | -0.15(-0.90%) |
Aug 29, 2011 | 15.91 | 16.55 | 15.85 | 16.54 | 2,962,133 | +0.85(+5.44%) |
Aug 26, 2011 | 15.37 | 15.85 | 15.06 | 15.69 | 3,264,244 | +0.19(+1.26%) |
Aug 25, 2011 | 16.36 | 16.59 | 15.32 | 15.49 | 7,070,377 | -0.34(-2.17%) |
Aug 24, 2011 | 15.38 | 15.92 | 15.38 | 15.84 | 5,440,641 | +0.40(+2.57%) |
Aug 23, 2011 | 14.75 | 15.46 | 14.57 | 15.44 | 6,135,752 | +0.76(+5.15%) |
Aug 22, 2011 | 15.02 | 15.09 | 14.58 | 14.69 | 4,410,357 | +0.04(+0.31%) |
Aug 19, 2011 | 14.87 | 15.31 | 14.62 | 14.64 | 6,871,408 | -0.46(-3.07%) |
Aug 18, 2011 | 15.66 | 15.66 | 15.00 | 15.11 | 10,737,845 | -0.88(-5.52%) |
Aug 17, 2011 | 15.96 | 16.24 | 15.89 | 15.99 | 4,906,171 | +0.10(+0.66%) |
Aug 16, 2011 | 16.03 | 16.16 | 15.77 | 15.88 | 3,210,834 | -0.27(-1.67%) |
Aug 15, 2011 | 15.76 | 16.18 | 15.76 | 16.15 | 4,882,354 | +0.54(+3.45%) |
Aug 12, 2011 | 15.95 | 16.29 | 15.57 | 15.61 | 7,664,366 | -0.36(-2.25%) |
Aug 11, 2011 | 15.36 | 16.18 | 15.19 | 15.97 | 6,660,267 | +0.76(+4.97%) |
Aug 10, 2011 | 16.24 | 16.24 | 15.19 | 15.22 | 6,688,030 | -1.33(-8.05%) |
Aug 09, 2011 | 17.41 | 16.58 | 15.18 | 16.55 | 9,657,860 | +0.91(+5.84%) |
Aug 08, 2011 | 16.75 | 17.32 | 15.62 | 15.64 | 14,402,200 | -1.69(-9.76%) |
Aug 05, 2011 | 17.74 | 17.82 | 17.13 | 17.33 | 8,263,516 | -0.25(-1.41%) |
Aug 04, 2011 | 18.20 | 18.29 | 17.57 | 17.58 | 7,692,717 | -0.84(-4.55%) |
Aug 03, 2011 | 18.08 | 18.43 | 17.82 | 18.41 | 5,880,414 | +0.31(+1.69%) |
Aug 02, 2011 | 18.47 | 18.59 | 18.11 | 18.11 | 5,651,170 | -0.43(-2.30%) |
Aug 01, 2011 | 18.79 | 18.82 | 18.41 | 18.53 | 3,791,027 | -0.02(-0.08%) |
Jul 29, 2011 | 18.28 | 18.62 | 18.26 | 18.55 | 3,259,433 | +0.07(+0.41%) |
Jul 28, 2011 | 18.58 | 18.65 | 18.47 | 18.47 | 1,836,073 | -0.05(-0.28%) |
Jul 27, 2011 | 18.80 | 18.85 | 18.53 | 18.53 | 5,294,636 | -0.40(-2.10%) |
Jul 26, 2011 | 19.14 | 19.16 | 18.89 | 18.92 | 2,370,670 | -0.21(-1.10%) |
Jul 25, 2011 | 19.02 | 19.24 | 18.92 | 19.13 | 4,135,609 | -0.07(-0.39%) |
Jul 22, 2011 | 19.21 | 19.26 | 19.18 | 19.21 | 2,841,794 | -0.11(-0.58%) |
Jul 21, 2011 | 19.07 | 19.37 | 19.04 | 19.32 | 4,914,447 | +0.34(+1.77%) |
Jul 20, 2011 | 18.86 | 19.07 | 18.77 | 18.98 | 2,710,214 | +0.16(+0.88%) |
Jul 19, 2011 | 18.56 | 18.85 | 18.49 | 18.82 | 2,686,630 | +0.35(+1.91%) |
Jul 18, 2011 | 18.67 | 18.72 | 18.33 | 18.47 | 3,473,799 | -0.27(-1.44%) |
Jul 15, 2011 | 18.95 | 18.95 | 18.65 | 18.74 | 3,422,638 | -0.06(-0.32%) |
Jul 14, 2011 | 19.23 | 19.26 | 18.73 | 18.80 | 4,963,946 | -0.37(-1.95%) |
Jul 13, 2011 | 19.09 | 19.33 | 19.04 | 19.17 | 2,556,822 | +0.16(+0.87%) |
Jul 12, 2011 | 18.77 | 19.21 | 18.77 | 19.01 | 1,976,400 | +0.20(+1.07%) |
Jul 11, 2011 | 19.11 | 19.12 | 18.78 | 18.80 | 2,569,640 | -0.45(-2.33%) |
Jul 08, 2011 | 19.31 | 19.41 | 19.19 | 19.25 | 2,122,087 | -0.31(-1.61%) |
Jul 07, 2011 | 19.42 | 19.66 | 19.36 | 19.57 | 1,870,452 | +0.29(+1.51%) |
Jul 06, 2011 | 19.12 | 19.28 | 19.07 | 19.27 | 2,741,002 | +0.10(+0.51%) |
Jul 05, 2011 | 19.35 | 19.35 | 19.03 | 19.18 | 1,513,896 | -0.18(-0.93%) |
Jul 01, 2011 | 19.03 | 19.42 | 19.03 | 19.36 | 2,657,066 | +0.31(+1.61%) |
Jun 30, 2011 | 18.95 | 19.12 | 18.87 | 19.05 | 1,510,640 | +0.12(+0.63%) |
Jun 29, 2011 | 18.80 | 18.95 | 18.65 | 18.93 | 2,665,673 | +0.21(+1.12%) |
Jun 28, 2011 | 18.71 | 18.74 | 18.51 | 18.72 | 2,726,072 | +0.10(+0.52%) |
Jun 27, 2011 | 18.39 | 18.80 | 18.39 | 18.62 | 2,484,545 | +0.22(+1.18%) |
Jun 24, 2011 | 18.52 | 18.60 | 18.34 | 18.41 | 2,539,970 | -0.06(-0.32%) |
Jun 23, 2011 | 18.51 | 18.55 | 18.17 | 18.47 | 3,759,277 | -0.28(-1.48%) |
Jun 22, 2011 | 18.85 | 18.98 | 18.72 | 18.74 | 3,548,645 | -0.17(-0.91%) |
Jun 21, 2011 | 18.85 | 18.94 | 18.74 | 18.92 | 4,238,389 | +0.14(+0.76%) |
Jun 20, 2011 | 18.80 | 18.81 | 18.74 | 18.77 | 3,410,867 | +0.05(+0.28%) |
Jun 17, 2011 | 18.50 | 18.87 | 18.50 | 18.72 | 7,936,784 | +0.31(+1.70%) |
Jun 16, 2011 | 18.17 | 18.44 | 18.08 | 18.41 | 2,900,414 | +0.26(+1.44%) |
Jun 15, 2011 | 18.25 | 18.32 | 18.05 | 18.15 | 3,180,997 | -0.26(-1.42%) |
Jun 14, 2011 | 18.21 | 18.53 | 18.21 | 18.41 | 2,655,079 | +0.32(+1.77%) |
Jun 13, 2011 | 18.01 | 18.18 | 17.89 | 18.09 | 1,927,522 | +0.09(+0.50%) |
Jun 10, 2011 | 18.12 | 18.18 | 17.77 | 18.00 | 3,770,353 | -0.18(-0.98%) |
Jun 09, 2011 | 18.24 | 18.27 | 18.08 | 18.18 | 2,354,425 | +0.01(+0.04%) |
Jun 08, 2011 | 18.25 | 18.38 | 18.15 | 18.17 | 4,944,492 | -0.10(-0.57%) |
Jun 07, 2011 | 18.40 | 18.48 | 18.27 | 18.27 | 2,353,884 | +0.02(+0.12%) |
Jun 06, 2011 | 18.33 | 18.37 | 18.12 | 18.25 | 7,016,176 | -0.09(-0.49%) |