Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 14.94 | 15.24 | 14.92 | 15.12 | 1,255,109 | +0.20(+1.35%) |
Aug 30, 2011 | 14.76 | 15.01 | 14.64 | 14.92 | 1,098,132 | +0.18(+1.19%) |
Aug 29, 2011 | 14.57 | 14.80 | 14.57 | 14.75 | 724,341 | +0.33(+2.28%) |
Aug 26, 2011 | 14.35 | 14.56 | 14.19 | 14.42 | 794,922 | +0.03(+0.22%) |
Aug 25, 2011 | 14.54 | 14.72 | 14.32 | 14.38 | 666,207 | -0.12(-0.84%) |
Aug 24, 2011 | 14.34 | 14.62 | 14.24 | 14.51 | 780,693 | +0.08(+0.59%) |
Aug 23, 2011 | 14.06 | 14.42 | 13.91 | 14.42 | 1,176,752 | +0.48(+3.46%) |
Aug 22, 2011 | 14.68 | 14.74 | 13.91 | 13.94 | 1,129,196 | -0.38(-2.63%) |
Aug 19, 2011 | 14.26 | 14.54 | 14.14 | 14.32 | 1,107,849 | -0.12(-0.81%) |
Aug 18, 2011 | 14.93 | 14.94 | 14.22 | 14.43 | 1,707,162 | -0.74(-4.89%) |
Aug 17, 2011 | 15.25 | 15.44 | 15.10 | 15.18 | 879,754 | -0.04(-0.28%) |
Aug 16, 2011 | 15.22 | 15.29 | 14.94 | 15.22 | 1,311,510 | -0.17(-1.10%) |
Aug 15, 2011 | 15.03 | 15.44 | 15.03 | 15.39 | 922,554 | +0.37(+2.47%) |
Aug 12, 2011 | 15.45 | 15.62 | 14.94 | 15.02 | 1,130,411 | -0.16(-1.08%) |
Aug 11, 2011 | 15.09 | 15.39 | 15.00 | 15.18 | 1,723,577 | +0.11(+0.70%) |
Aug 10, 2011 | 14.53 | 15.56 | 14.38 | 15.07 | 2,441,164 | +0.42(+2.86%) |
Aug 09, 2011 | 14.03 | 14.85 | 13.63 | 14.66 | 2,357,363 | +1.24(+9.26%) |
Aug 08, 2011 | 14.03 | 14.26 | 13.28 | 13.41 | 2,888,413 | -1.23(-8.41%) |
Aug 05, 2011 | 14.86 | 14.98 | 13.65 | 14.64 | 3,041,255 | -0.22(-1.46%) |
Aug 04, 2011 | 15.47 | 15.48 | 14.68 | 14.86 | 2,875,025 | -0.62(-3.98%) |
Aug 03, 2011 | 15.59 | 15.68 | 15.18 | 15.48 | 1,272,721 | -0.09(-0.57%) |
Aug 02, 2011 | 15.55 | 15.66 | 15.50 | 15.57 | 1,612,546 | +0.01(+0.07%) |
Aug 01, 2011 | 15.60 | 15.69 | 15.55 | 15.56 | 2,195,674 | +0.18(+1.19%) |
Jul 29, 2011 | 14.94 | 15.46 | 14.91 | 15.37 | 971,892 | +0.27(+1.79%) |
Jul 28, 2011 | 14.96 | 15.33 | 14.91 | 15.10 | 864,603 | +0.04(+0.28%) |
Jul 27, 2011 | 15.12 | 15.20 | 14.95 | 15.06 | 1,325,009 | -0.13(-0.82%) |
Jul 26, 2011 | 15.35 | 15.50 | 15.17 | 15.19 | 715,043 | -0.20(-1.29%) |
Jul 25, 2011 | 15.43 | 15.52 | 15.32 | 15.38 | 787,697 | -0.16(-1.01%) |
Jul 22, 2011 | 15.51 | 15.55 | 15.49 | 15.54 | 621,446 | +0.07(+0.44%) |
Jul 21, 2011 | 15.61 | 15.67 | 15.41 | 15.47 | 753,818 | -0.09(-0.60%) |
Jul 20, 2011 | 15.58 | 15.66 | 15.45 | 15.57 | 1,111,667 | +0.02(+0.13%) |
Jul 19, 2011 | 15.44 | 15.56 | 15.39 | 15.55 | 663,501 | +0.15(+0.95%) |
Jul 18, 2011 | 15.49 | 15.59 | 15.32 | 15.40 | 509,508 | -0.08(-0.54%) |
Jul 15, 2011 | 15.43 | 15.56 | 15.38 | 15.48 | 840,595 | +0.08(+0.51%) |
Jul 14, 2011 | 15.38 | 15.54 | 15.33 | 15.41 | 650,902 | +0.03(+0.17%) |
Jul 13, 2011 | 15.38 | 15.58 | 15.35 | 15.38 | 663,501 | -0.01(-0.03%) |
Jul 12, 2011 | 15.33 | 15.43 | 15.30 | 15.38 | 694,924 | -0.01(-0.03%) |
Jul 11, 2011 | 15.58 | 15.58 | 15.37 | 15.39 | 762,123 | -0.24(-1.57%) |
Jul 08, 2011 | 15.59 | 15.71 | 15.57 | 15.63 | 790,072 | -0.05(-0.30%) |
Jul 07, 2011 | 15.68 | 15.74 | 15.63 | 15.68 | 736,932 | +0.05(+0.33%) |
Jul 06, 2011 | 15.64 | 15.71 | 15.57 | 15.63 | 999,314 | -0.06(-0.40%) |
Jul 05, 2011 | 15.67 | 15.76 | 15.66 | 15.69 | 861,213 | -0.02(-0.10%) |
Jul 01, 2011 | 15.63 | 15.73 | 15.60 | 15.71 | 956,361 | +0.04(+0.23%) |
Jun 30, 2011 | 15.67 | 15.70 | 15.58 | 15.67 | 1,797,384 | -0.02(-0.10%) |
Jun 29, 2011 | 15.53 | 15.70 | 15.45 | 15.69 | 3,059,497 | +0.16(+1.01%) |
Jun 28, 2011 | 15.46 | 15.58 | 15.41 | 15.53 | 11,497,401 | -0.57(-3.53%) |
Jun 27, 2011 | 16.00 | 16.11 | 15.84 | 16.10 | 730,712 | +0.18(+1.11%) |
Jun 24, 2011 | 15.74 | 15.92 | 15.66 | 15.92 | 723,067 | +0.23(+1.46%) |
Jun 23, 2011 | 15.53 | 15.72 | 15.30 | 15.69 | 712,155 | +0.06(+0.37%) |
Jun 22, 2011 | 15.44 | 15.74 | 15.44 | 15.63 | 481,411 | +0.10(+0.64%) |
Jun 21, 2011 | 15.42 | 15.56 | 15.34 | 15.54 | 936,256 | +0.23(+1.53%) |
Jun 20, 2011 | 15.14 | 15.33 | 15.13 | 15.30 | 866,833 | +0.34(+2.26%) |
Jun 17, 2011 | 15.24 | 15.34 | 14.90 | 14.96 | 3,099,360 | -0.27(-1.78%) |
Jun 16, 2011 | 15.56 | 15.64 | 15.18 | 15.23 | 736,138 | -0.32(-2.08%) |
Jun 15, 2011 | 15.68 | 15.72 | 15.44 | 15.56 | 1,239,384 | -0.05(-0.33%) |
Jun 14, 2011 | 15.62 | 15.67 | 15.53 | 15.61 | 992,723 | +0.10(+0.64%) |
Jun 13, 2011 | 15.66 | 15.76 | 15.40 | 15.51 | 731,780 | -0.17(-1.10%) |
Jun 10, 2011 | 15.55 | 15.70 | 15.51 | 15.68 | 885,639 | +0.12(+0.77%) |
Jun 09, 2011 | 15.34 | 15.56 | 15.30 | 15.56 | 489,339 | +0.26(+1.67%) |
Jun 08, 2011 | 15.26 | 15.52 | 15.19 | 15.31 | 802,065 | +0.01(+0.03%) |
Jun 07, 2011 | 15.38 | 15.43 | 15.25 | 15.30 | 703,944 | -0.05(-0.34%) |
Jun 06, 2011 | 15.58 | 15.61 | 15.34 | 15.35 | 485,381 | -0.27(-1.70%) |