Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 17.88 | 18.26 | 17.70 | 17.91 | 1,196,675 | +0.18(+1.04%) |
Aug 30, 2011 | 18.01 | 18.01 | 17.46 | 17.72 | 386,796 | -0.21(-1.19%) |
Aug 29, 2011 | 16.89 | 17.95 | 16.78 | 17.93 | 505,561 | +1.25(+7.51%) |
Aug 26, 2011 | 15.91 | 16.70 | 15.51 | 16.68 | 615,178 | +0.63(+3.93%) |
Aug 25, 2011 | 17.00 | 17.38 | 15.98 | 16.05 | 382,940 | -0.73(-4.34%) |
Aug 24, 2011 | 16.27 | 16.89 | 16.27 | 16.78 | 456,708 | +0.42(+2.55%) |
Aug 23, 2011 | 15.85 | 16.77 | 15.77 | 16.36 | 604,839 | +0.72(+4.59%) |
Aug 22, 2011 | 15.61 | 15.93 | 15.48 | 15.64 | 528,634 | +0.54(+3.60%) |
Aug 19, 2011 | 15.68 | 15.89 | 15.02 | 15.10 | 640,358 | -0.83(-5.18%) |
Aug 18, 2011 | 16.30 | 18.72 | 15.72 | 15.92 | 515,232 | -0.77(-4.60%) |
Aug 17, 2011 | 17.06 | 17.22 | 16.48 | 16.69 | 497,545 | -0.37(-2.16%) |
Aug 16, 2011 | 17.58 | 17.67 | 16.81 | 17.06 | 358,725 | -0.77(-4.30%) |
Aug 15, 2011 | 16.70 | 17.90 | 16.65 | 17.83 | 814,733 | +1.35(+8.19%) |
Aug 12, 2011 | 17.45 | 17.55 | 16.47 | 16.48 | 548,285 | -0.81(-4.66%) |
Aug 11, 2011 | 16.35 | 17.48 | 15.85 | 17.28 | 1,010,638 | +1.07(+6.59%) |
Aug 10, 2011 | 15.98 | 16.88 | 15.24 | 16.22 | 1,114,281 | -0.13(-0.77%) |
Aug 09, 2011 | 15.99 | 16.39 | 14.67 | 16.34 | 1,271,900 | +1.93(+13.41%) |
Aug 08, 2011 | 15.99 | 16.21 | 14.37 | 14.41 | 1,339,007 | -2.00(-12.19%) |
Aug 05, 2011 | 15.99 | 17.31 | 15.73 | 16.41 | 869,851 | +0.50(+3.18%) |
Aug 04, 2011 | 16.92 | 17.14 | 15.85 | 15.91 | 859,313 | -1.08(-6.35%) |
Aug 03, 2011 | 17.11 | 17.25 | 16.56 | 16.98 | 495,303 | -0.13(-0.74%) |
Aug 02, 2011 | 17.15 | 17.34 | 17.09 | 17.11 | 449,954 | -0.15(-0.84%) |
Aug 01, 2011 | 17.47 | 17.47 | 17.06 | 17.26 | 379,213 | +0.06(+0.34%) |
Jul 29, 2011 | 17.18 | 17.33 | 17.01 | 17.20 | 301,433 | +0.00(+0.00%) |
Jul 28, 2011 | 17.22 | 17.45 | 17.20 | 17.20 | 254,873 | -0.02(-0.11%) |
Jul 27, 2011 | 17.48 | 17.52 | 17.17 | 17.22 | 407,705 | -0.36(-2.04%) |
Jul 26, 2011 | 17.49 | 17.72 | 17.43 | 17.58 | 1,044,439 | +0.13(+0.72%) |
Jul 25, 2011 | 17.61 | 17.64 | 17.30 | 17.45 | 390,947 | -0.21(-1.21%) |
Jul 22, 2011 | 17.72 | 17.91 | 17.55 | 17.66 | 233,708 | -0.14(-0.76%) |
Jul 21, 2011 | 17.59 | 18.24 | 17.45 | 17.80 | 523,999 | +0.35(+2.00%) |
Jul 20, 2011 | 17.55 | 17.61 | 17.36 | 17.45 | 238,911 | +0.09(+0.50%) |
Jul 19, 2011 | 17.54 | 17.61 | 17.16 | 17.36 | 248,918 | +0.03(+0.17%) |
Jul 18, 2011 | 17.56 | 17.85 | 17.26 | 17.33 | 364,262 | -0.24(-1.38%) |
Jul 15, 2011 | 18.04 | 18.04 | 17.33 | 17.58 | 533,293 | -0.35(-1.95%) |
Jul 14, 2011 | 18.34 | 18.34 | 17.76 | 17.93 | 241,433 | -0.35(-1.91%) |
Jul 13, 2011 | 18.19 | 18.50 | 18.01 | 18.27 | 318,397 | +0.47(+2.62%) |
Jul 12, 2011 | 18.01 | 18.31 | 17.78 | 17.81 | 309,072 | -0.21(-1.19%) |
Jul 11, 2011 | 18.53 | 18.62 | 17.89 | 18.02 | 551,000 | -0.49(-2.62%) |
Jul 08, 2011 | 18.60 | 18.72 | 18.38 | 18.51 | 414,706 | -0.19(-1.04%) |
Jul 07, 2011 | 19.12 | 19.26 | 18.48 | 18.70 | 874,975 | -0.28(-1.48%) |
Jul 06, 2011 | 18.45 | 18.98 | 18.36 | 18.98 | 1,430,577 | +0.56(+3.06%) |
Jul 05, 2011 | 19.48 | 19.80 | 17.77 | 18.42 | 3,447,066 | -1.84(-9.10%) |
Jul 01, 2011 | 20.22 | 20.37 | 19.77 | 20.27 | 354,885 | +0.03(+0.14%) |
Jun 30, 2011 | 20.25 | 20.71 | 20.15 | 20.24 | 340,891 | -0.04(-0.19%) |
Jun 29, 2011 | 19.60 | 20.35 | 19.49 | 20.27 | 526,373 | +0.85(+4.40%) |
Jun 28, 2011 | 19.79 | 19.79 | 19.27 | 19.42 | 325,874 | -0.20(-1.04%) |
Jun 27, 2011 | 19.42 | 19.94 | 19.38 | 19.62 | 774,022 | +0.40(+2.07%) |
Jun 24, 2011 | 19.56 | 19.75 | 19.06 | 19.23 | 2,266,388 | -0.31(-1.59%) |
Jun 23, 2011 | 18.60 | 19.60 | 18.36 | 19.54 | 1,128,802 | +0.82(+4.36%) |
Jun 22, 2011 | 18.43 | 18.82 | 17.93 | 18.72 | 693,020 | +0.06(+0.31%) |
Jun 21, 2011 | 18.59 | 18.75 | 18.32 | 18.66 | 381,462 | +0.17(+0.95%) |
Jun 20, 2011 | 18.55 | 18.58 | 18.46 | 18.49 | 414,377 | -0.14(-0.73%) |
Jun 17, 2011 | 18.54 | 18.85 | 18.51 | 18.62 | 936,951 | +0.17(+0.95%) |
Jun 16, 2011 | 18.39 | 18.53 | 18.29 | 18.45 | 516,176 | +0.01(+0.05%) |
Jun 15, 2011 | 18.18 | 18.56 | 18.18 | 18.44 | 785,468 | +0.15(+0.80%) |
Jun 14, 2011 | 18.02 | 18.54 | 18.02 | 18.29 | 463,237 | +0.41(+2.28%) |
Jun 13, 2011 | 18.40 | 18.41 | 17.78 | 17.89 | 939,079 | -0.54(-2.95%) |
Jun 10, 2011 | 18.45 | 18.68 | 18.18 | 18.43 | 465,498 | -0.13(-0.68%) |
Jun 09, 2011 | 18.77 | 18.93 | 18.41 | 18.56 | 775,804 | -0.22(-1.19%) |
Jun 08, 2011 | 19.11 | 19.27 | 18.71 | 18.78 | 358,869 | -0.42(-2.17%) |
Jun 07, 2011 | 19.53 | 19.61 | 19.18 | 19.20 | 447,655 | -0.15(-0.75%) |
Jun 06, 2011 | 19.58 | 19.64 | 19.20 | 19.34 | 571,804 | -0.33(-1.68%) |