Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 16.93 | 17.19 | 16.78 | 16.94 | 6,873,190 | +0.07(+0.43%) |
Aug 30, 2011 | 16.58 | 16.95 | 16.58 | 16.86 | 6,176,085 | +0.21(+1.23%) |
Aug 29, 2011 | 16.35 | 16.66 | 16.14 | 16.66 | 4,786,144 | +0.41(+2.53%) |
Aug 26, 2011 | 15.72 | 16.31 | 15.54 | 16.25 | 5,127,474 | +0.42(+2.63%) |
Aug 25, 2011 | 16.35 | 16.48 | 15.81 | 15.83 | 4,765,566 | -0.48(-2.92%) |
Aug 24, 2011 | 16.26 | 16.43 | 15.99 | 16.31 | 5,517,004 | +0.06(+0.37%) |
Aug 23, 2011 | 15.67 | 16.44 | 15.62 | 16.25 | 6,743,000 | +0.61(+3.89%) |
Aug 22, 2011 | 15.79 | 15.84 | 15.54 | 15.64 | 9,857,976 | +0.19(+1.23%) |
Aug 19, 2011 | 15.45 | 15.69 | 15.28 | 15.45 | 11,130,146 | -0.18(-1.14%) |
Aug 18, 2011 | 14.90 | 15.97 | 14.78 | 15.63 | 19,026,244 | -0.21(-1.34%) |
Aug 17, 2011 | 16.09 | 16.20 | 15.61 | 15.84 | 10,920,185 | -0.26(-1.63%) |
Aug 16, 2011 | 15.76 | 16.19 | 15.55 | 16.10 | 11,042,738 | +0.21(+1.33%) |
Aug 15, 2011 | 15.85 | 15.93 | 15.53 | 15.89 | 5,198,260 | +0.08(+0.49%) |
Aug 12, 2011 | 15.77 | 16.03 | 15.32 | 15.81 | 6,720,622 | +0.13(+0.86%) |
Aug 11, 2011 | 15.36 | 15.88 | 15.24 | 15.68 | 7,456,455 | +0.57(+3.77%) |
Aug 10, 2011 | 15.29 | 15.62 | 15.08 | 15.11 | 9,873,183 | -0.55(-3.52%) |
Aug 09, 2011 | 15.62 | 15.76 | 14.84 | 15.66 | 13,705,285 | +0.28(+1.79%) |
Aug 08, 2011 | 15.97 | 16.72 | 15.23 | 15.39 | 9,877,634 | -0.84(-5.19%) |
Aug 05, 2011 | 16.63 | 16.83 | 15.92 | 16.23 | 9,796,885 | -0.20(-1.22%) |
Aug 04, 2011 | 16.74 | 17.05 | 16.40 | 16.43 | 12,149,743 | -0.38(-2.28%) |
Aug 03, 2011 | 16.35 | 16.85 | 16.28 | 16.81 | 8,737,849 | +0.47(+2.90%) |
Aug 02, 2011 | 16.69 | 16.83 | 16.33 | 16.34 | 5,325,210 | -0.50(-2.95%) |
Aug 01, 2011 | 16.79 | 16.98 | 16.55 | 16.84 | 7,829,368 | +0.12(+0.71%) |
Jul 29, 2011 | 16.63 | 16.90 | 16.55 | 16.72 | 6,101,750 | -0.08(-0.49%) |
Jul 28, 2011 | 16.69 | 17.03 | 16.69 | 16.80 | 4,657,009 | +0.18(+1.06%) |
Jul 27, 2011 | 17.08 | 17.09 | 16.59 | 16.62 | 5,656,564 | -0.50(-2.90%) |
Jul 26, 2011 | 17.02 | 17.20 | 16.83 | 17.12 | 5,812,509 | +0.20(+1.19%) |
Jul 25, 2011 | 17.11 | 17.18 | 16.82 | 16.92 | 6,658,716 | -0.33(-1.89%) |
Jul 22, 2011 | 17.20 | 17.29 | 16.99 | 17.24 | 3,307,263 | +0.07(+0.44%) |
Jul 21, 2011 | 17.13 | 17.47 | 17.13 | 17.17 | 3,504,773 | +0.13(+0.76%) |
Jul 20, 2011 | 17.11 | 17.19 | 16.99 | 17.04 | 3,765,327 | -0.11(-0.64%) |
Jul 19, 2011 | 17.16 | 17.29 | 17.13 | 17.15 | 3,935,658 | +0.12(+0.69%) |
Jul 18, 2011 | 17.06 | 17.14 | 16.99 | 17.03 | 3,311,284 | -0.10(-0.61%) |
Jul 15, 2011 | 17.18 | 17.21 | 16.97 | 17.14 | 5,110,458 | -0.02(-0.13%) |
Jul 14, 2011 | 17.38 | 17.47 | 17.09 | 17.16 | 4,525,780 | -0.17(-0.96%) |
Jul 13, 2011 | 17.52 | 17.65 | 17.27 | 17.32 | 4,040,961 | -0.07(-0.38%) |
Jul 12, 2011 | 17.47 | 17.57 | 17.34 | 17.39 | 5,838,649 | -0.03(-0.19%) |
Jul 11, 2011 | 17.56 | 17.69 | 17.34 | 17.42 | 6,624,680 | -0.24(-1.39%) |
Jul 08, 2011 | 17.80 | 17.91 | 17.48 | 17.67 | 7,846,311 | -0.26(-1.46%) |
Jul 07, 2011 | 17.91 | 17.99 | 17.69 | 17.93 | 11,204,966 | +0.04(+0.25%) |
Jul 06, 2011 | 17.89 | 18.01 | 17.78 | 17.89 | 5,737,236 | -0.03(-0.16%) |
Jul 05, 2011 | 17.93 | 18.03 | 17.83 | 17.91 | 4,301,741 | -0.02(-0.09%) |
Jul 01, 2011 | 17.73 | 17.95 | 17.60 | 17.93 | 3,726,641 | +0.25(+1.44%) |
Jun 30, 2011 | 17.60 | 17.76 | 17.56 | 17.68 | 4,273,208 | +0.17(+0.98%) |
Jun 29, 2011 | 17.72 | 17.76 | 17.45 | 17.50 | 4,710,866 | -0.21(-1.21%) |
Jun 28, 2011 | 17.29 | 17.75 | 17.29 | 17.72 | 5,318,692 | +0.47(+2.72%) |
Jun 27, 2011 | 17.10 | 17.29 | 17.01 | 17.25 | 3,892,181 | +0.13(+0.75%) |
Jun 24, 2011 | 17.42 | 17.51 | 17.05 | 17.12 | 9,155,970 | -0.33(-1.88%) |
Jun 23, 2011 | 17.08 | 17.48 | 17.05 | 17.45 | 7,005,303 | +0.18(+1.07%) |
Jun 22, 2011 | 17.17 | 17.37 | 17.07 | 17.26 | 5,528,322 | +0.00(+0.02%) |
Jun 21, 2011 | 16.84 | 17.28 | 16.63 | 17.26 | 6,166,512 | +0.47(+2.80%) |
Jun 20, 2011 | 16.74 | 16.89 | 16.46 | 16.79 | 4,814,600 | +0.20(+1.23%) |
Jun 17, 2011 | 16.74 | 16.93 | 16.58 | 16.59 | 6,150,612 | +0.02(+0.13%) |
Jun 16, 2011 | 16.68 | 16.72 | 16.43 | 16.57 | 5,386,727 | -0.11(-0.66%) |
Jun 15, 2011 | 16.77 | 16.90 | 16.59 | 16.68 | 5,605,889 | -0.26(-1.54%) |
Jun 14, 2011 | 17.01 | 17.10 | 16.90 | 16.94 | 4,595,125 | +0.07(+0.42%) |
Jun 13, 2011 | 16.82 | 16.95 | 16.73 | 16.87 | 5,822,159 | +0.05(+0.29%) |
Jun 10, 2011 | 17.05 | 17.06 | 16.81 | 16.82 | 4,498,993 | -0.32(-1.87%) |
Jun 09, 2011 | 17.07 | 17.28 | 16.99 | 17.14 | 3,803,564 | +0.01(+0.08%) |
Jun 08, 2011 | 17.16 | 17.24 | 16.95 | 17.12 | 4,906,508 | -0.13(-0.77%) |
Jun 07, 2011 | 17.19 | 17.46 | 17.19 | 17.26 | 2,532,142 | +0.06(+0.37%) |
Jun 06, 2011 | 17.38 | 17.51 | 17.18 | 17.19 | 4,560,006 | -0.26(-1.49%) |