Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 17.80 | 18.28 | 17.47 | 17.66 | 725,209 | +0.00(+0.00%) |
Aug 30, 2011 | 17.56 | 17.82 | 16.96 | 17.66 | 766,767 | +0.06(+0.35%) |
Aug 29, 2011 | 17.00 | 17.65 | 17.00 | 17.60 | 382,831 | +0.81(+4.81%) |
Aug 26, 2011 | 16.13 | 16.90 | 15.94 | 16.79 | 480,947 | +0.46(+2.80%) |
Aug 25, 2011 | 17.00 | 17.49 | 16.23 | 16.34 | 768,760 | -0.50(-2.97%) |
Aug 24, 2011 | 16.54 | 17.08 | 16.29 | 16.84 | 763,539 | +0.23(+1.38%) |
Aug 23, 2011 | 15.24 | 16.74 | 15.09 | 16.61 | 918,783 | +1.37(+8.97%) |
Aug 22, 2011 | 15.47 | 15.72 | 14.51 | 15.24 | 1,366,953 | +0.19(+1.28%) |
Aug 19, 2011 | 14.80 | 15.93 | 14.39 | 15.05 | 1,796,190 | +0.04(+0.23%) |
Aug 18, 2011 | 15.59 | 15.61 | 14.80 | 15.01 | 1,372,094 | -1.18(-7.30%) |
Aug 17, 2011 | 16.82 | 17.12 | 15.76 | 16.20 | 1,263,040 | -0.60(-3.55%) |
Aug 16, 2011 | 16.77 | 16.98 | 16.36 | 16.79 | 692,570 | -0.22(-1.29%) |
Aug 15, 2011 | 16.80 | 17.02 | 16.05 | 17.01 | 582,792 | +0.34(+2.05%) |
Aug 12, 2011 | 16.85 | 17.14 | 16.04 | 16.67 | 584,970 | +0.06(+0.37%) |
Aug 11, 2011 | 16.26 | 16.99 | 16.06 | 16.61 | 1,115,687 | +0.51(+3.16%) |
Aug 10, 2011 | 16.79 | 16.85 | 16.01 | 16.10 | 1,077,693 | -0.76(-4.52%) |
Aug 09, 2011 | 16.22 | 16.91 | 15.21 | 16.86 | 1,183,025 | +1.14(+7.25%) |
Aug 08, 2011 | 16.21 | 17.23 | 15.59 | 15.72 | 1,359,586 | -1.24(-7.29%) |
Aug 05, 2011 | 17.39 | 17.50 | 16.27 | 16.96 | 1,311,559 | -0.13(-0.77%) |
Aug 04, 2011 | 18.25 | 18.25 | 17.08 | 17.09 | 1,154,680 | -1.51(-8.11%) |
Aug 03, 2011 | 17.59 | 18.65 | 17.19 | 18.60 | 1,510,936 | +1.02(+5.78%) |
Aug 02, 2011 | 18.34 | 18.68 | 17.56 | 17.58 | 896,961 | -0.94(-5.06%) |
Aug 01, 2011 | 18.92 | 19.27 | 18.37 | 18.52 | 1,108,697 | -0.15(-0.80%) |
Jul 29, 2011 | 18.44 | 18.75 | 17.80 | 18.67 | 743,447 | +0.14(+0.76%) |
Jul 28, 2011 | 18.65 | 19.13 | 18.41 | 18.53 | 791,281 | -0.04(-0.19%) |
Jul 27, 2011 | 19.90 | 19.90 | 18.49 | 18.56 | 880,130 | -1.46(-7.31%) |
Jul 26, 2011 | 19.91 | 20.33 | 19.70 | 20.03 | 385,514 | +0.15(+0.75%) |
Jul 25, 2011 | 19.90 | 20.23 | 19.56 | 19.88 | 446,289 | -0.24(-1.18%) |
Jul 22, 2011 | 20.12 | 20.26 | 19.93 | 20.12 | 355,353 | +0.13(+0.66%) |
Jul 21, 2011 | 19.94 | 20.18 | 19.69 | 19.98 | 367,398 | +0.20(+1.02%) |
Jul 20, 2011 | 20.13 | 20.26 | 19.55 | 19.78 | 321,403 | -0.30(-1.48%) |
Jul 19, 2011 | 19.70 | 20.20 | 19.51 | 20.08 | 402,901 | +0.54(+2.78%) |
Jul 18, 2011 | 19.65 | 19.68 | 19.31 | 19.54 | 484,969 | -0.24(-1.20%) |
Jul 15, 2011 | 19.59 | 19.78 | 19.28 | 19.77 | 550,056 | +0.31(+1.58%) |
Jul 14, 2011 | 19.99 | 20.45 | 19.15 | 19.47 | 663,890 | -0.49(-2.46%) |
Jul 13, 2011 | 19.55 | 19.99 | 19.26 | 19.96 | 545,091 | +0.57(+2.94%) |
Jul 12, 2011 | 19.73 | 19.99 | 19.34 | 19.39 | 611,783 | -0.35(-1.78%) |
Jul 11, 2011 | 19.99 | 20.38 | 19.57 | 19.74 | 699,358 | -0.54(-2.68%) |
Jul 08, 2011 | 20.20 | 20.40 | 19.91 | 20.28 | 609,616 | -0.21(-1.03%) |
Jul 07, 2011 | 20.07 | 20.59 | 19.95 | 20.49 | 1,677,967 | +0.68(+3.45%) |
Jul 06, 2011 | 19.57 | 19.83 | 19.38 | 19.81 | 921,929 | +0.26(+1.35%) |
Jul 05, 2011 | 19.20 | 19.55 | 19.05 | 19.55 | 736,347 | +0.37(+1.92%) |
Jul 01, 2011 | 18.77 | 19.33 | 18.69 | 19.18 | 772,872 | +0.42(+2.24%) |
Jun 30, 2011 | 18.76 | 19.15 | 18.67 | 18.76 | 1,314,022 | -0.07(-0.37%) |
Jun 29, 2011 | 19.11 | 19.38 | 18.63 | 18.83 | 1,011,954 | -0.26(-1.38%) |
Jun 28, 2011 | 18.74 | 19.37 | 18.71 | 19.09 | 1,218,424 | +0.32(+1.73%) |
Jun 27, 2011 | 18.70 | 19.28 | 18.66 | 18.77 | 1,582,822 | +0.06(+0.33%) |
Jun 24, 2011 | 19.87 | 20.41 | 18.58 | 18.70 | 3,293,402 | -1.60(-7.90%) |
Jun 23, 2011 | 19.36 | 20.34 | 19.23 | 20.31 | 1,849,082 | +0.77(+3.95%) |
Jun 22, 2011 | 20.14 | 20.34 | 19.48 | 19.54 | 1,888,549 | -0.73(-3.59%) |
Jun 21, 2011 | 20.37 | 20.72 | 20.13 | 20.26 | 1,535,804 | +0.12(+0.61%) |
Jun 20, 2011 | 20.08 | 20.25 | 19.56 | 20.14 | 1,064,031 | +0.32(+1.64%) |
Jun 17, 2011 | 19.83 | 20.20 | 19.68 | 19.82 | 1,566,550 | +0.18(+0.94%) |
Jun 16, 2011 | 19.66 | 19.92 | 19.40 | 19.63 | 827,334 | +0.07(+0.36%) |
Jun 15, 2011 | 19.37 | 19.75 | 19.06 | 19.56 | 982,321 | -0.08(-0.40%) |
Jun 14, 2011 | 19.04 | 19.66 | 18.91 | 19.64 | 723,028 | +0.83(+4.43%) |
Jun 13, 2011 | 18.60 | 19.04 | 18.56 | 18.81 | 481,144 | +0.34(+1.85%) |
Jun 10, 2011 | 18.67 | 18.74 | 18.40 | 18.47 | 562,574 | -0.27(-1.45%) |
Jun 09, 2011 | 18.62 | 19.04 | 18.52 | 18.74 | 547,985 | +0.16(+0.85%) |
Jun 08, 2011 | 18.90 | 19.05 | 18.51 | 18.58 | 723,966 | -0.41(-2.17%) |
Jun 07, 2011 | 18.94 | 19.48 | 18.86 | 18.99 | 754,054 | +0.32(+1.69%) |
Jun 06, 2011 | 19.27 | 19.42 | 18.63 | 18.68 | 854,626 | -0.67(-3.44%) |