Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 17.84 | 18.23 | 17.67 | 17.87 | 1,199,158 | +0.18(+1.04%) |
Aug 30, 2011 | 17.98 | 17.98 | 17.42 | 17.68 | 387,599 | -0.21(-1.19%) |
Aug 29, 2011 | 16.85 | 17.92 | 16.75 | 17.90 | 506,610 | +1.25(+7.51%) |
Aug 26, 2011 | 15.88 | 16.67 | 15.48 | 16.65 | 616,454 | +0.63(+3.93%) |
Aug 25, 2011 | 16.97 | 17.35 | 15.95 | 16.02 | 383,734 | -0.73(-4.34%) |
Aug 24, 2011 | 16.24 | 16.85 | 16.24 | 16.74 | 457,656 | +0.42(+2.55%) |
Aug 23, 2011 | 15.81 | 16.73 | 15.74 | 16.33 | 606,094 | +0.72(+4.59%) |
Aug 22, 2011 | 15.58 | 15.90 | 15.45 | 15.61 | 529,731 | +0.54(+3.60%) |
Aug 19, 2011 | 15.65 | 15.85 | 14.99 | 15.07 | 641,687 | -0.82(-5.18%) |
Aug 18, 2011 | 16.27 | 18.68 | 15.69 | 15.89 | 516,302 | -0.77(-4.60%) |
Aug 17, 2011 | 17.03 | 17.18 | 16.44 | 16.66 | 498,577 | -0.37(-2.16%) |
Aug 16, 2011 | 17.54 | 17.64 | 16.77 | 17.03 | 359,469 | -0.77(-4.30%) |
Aug 15, 2011 | 16.67 | 17.86 | 16.62 | 17.79 | 816,424 | +1.35(+8.19%) |
Aug 12, 2011 | 17.41 | 17.51 | 16.43 | 16.44 | 549,423 | -0.80(-4.66%) |
Aug 11, 2011 | 16.32 | 17.44 | 15.81 | 17.25 | 1,012,736 | +1.07(+6.59%) |
Aug 10, 2011 | 15.95 | 16.84 | 15.21 | 16.18 | 1,116,593 | -0.13(-0.77%) |
Aug 09, 2011 | 15.96 | 16.36 | 14.64 | 16.31 | 1,274,540 | +1.93(+13.41%) |
Aug 08, 2011 | 15.96 | 16.17 | 14.34 | 14.38 | 1,341,786 | -2.00(-12.19%) |
Aug 05, 2011 | 15.96 | 17.28 | 15.70 | 16.38 | 871,656 | +0.50(+3.17%) |
Aug 04, 2011 | 16.89 | 17.10 | 15.81 | 15.87 | 861,097 | -1.08(-6.35%) |
Aug 03, 2011 | 17.07 | 17.21 | 16.52 | 16.95 | 496,331 | -0.13(-0.74%) |
Aug 02, 2011 | 17.11 | 17.31 | 17.05 | 17.07 | 450,887 | -0.15(-0.84%) |
Aug 01, 2011 | 17.43 | 17.43 | 17.03 | 17.22 | 380,000 | +0.06(+0.34%) |
Jul 29, 2011 | 17.14 | 17.30 | 16.98 | 17.16 | 302,058 | +0.00(+0.00%) |
Jul 28, 2011 | 17.18 | 17.41 | 17.16 | 17.16 | 255,402 | -0.02(-0.11%) |
Jul 27, 2011 | 17.44 | 17.48 | 17.13 | 17.18 | 408,551 | -0.36(-2.04%) |
Jul 26, 2011 | 17.45 | 17.68 | 17.39 | 17.54 | 1,046,607 | +0.13(+0.72%) |
Jul 25, 2011 | 17.58 | 17.61 | 17.27 | 17.41 | 391,758 | -0.21(-1.21%) |
Jul 22, 2011 | 17.68 | 17.87 | 17.51 | 17.63 | 234,193 | -0.14(-0.76%) |
Jul 21, 2011 | 17.56 | 18.20 | 17.41 | 17.76 | 525,087 | +0.35(+2.00%) |
Jul 20, 2011 | 17.51 | 17.58 | 17.33 | 17.41 | 239,407 | +0.09(+0.50%) |
Jul 19, 2011 | 17.50 | 17.58 | 17.12 | 17.33 | 249,434 | +0.03(+0.17%) |
Jul 18, 2011 | 17.52 | 17.81 | 17.22 | 17.30 | 365,018 | -0.24(-1.38%) |
Jul 15, 2011 | 18.00 | 18.01 | 17.30 | 17.54 | 534,399 | -0.35(-1.95%) |
Jul 14, 2011 | 18.30 | 18.30 | 17.72 | 17.89 | 241,934 | -0.35(-1.91%) |
Jul 13, 2011 | 18.15 | 18.46 | 17.98 | 18.24 | 319,058 | +0.47(+2.62%) |
Jul 12, 2011 | 17.98 | 18.28 | 17.74 | 17.77 | 309,713 | -0.21(-1.18%) |
Jul 11, 2011 | 18.49 | 18.59 | 17.85 | 17.98 | 552,143 | -0.48(-2.62%) |
Jul 08, 2011 | 18.57 | 18.68 | 18.34 | 18.47 | 415,567 | -0.19(-1.04%) |
Jul 07, 2011 | 19.08 | 19.22 | 18.44 | 18.66 | 876,791 | -0.28(-1.48%) |
Jul 06, 2011 | 18.41 | 18.94 | 18.32 | 18.94 | 1,433,546 | +0.56(+3.06%) |
Jul 05, 2011 | 19.44 | 19.76 | 17.73 | 18.38 | 3,454,220 | -1.84(-9.10%) |
Jul 01, 2011 | 20.17 | 20.33 | 19.73 | 20.22 | 355,621 | +0.03(+0.14%) |
Jun 30, 2011 | 20.20 | 20.67 | 20.11 | 20.19 | 341,599 | -0.04(-0.19%) |
Jun 29, 2011 | 19.56 | 20.31 | 19.45 | 20.23 | 527,466 | +0.85(+4.40%) |
Jun 28, 2011 | 19.75 | 19.75 | 19.23 | 19.38 | 326,550 | -0.20(-1.04%) |
Jun 27, 2011 | 19.38 | 19.90 | 19.34 | 19.58 | 775,628 | +0.40(+2.07%) |
Jun 24, 2011 | 19.52 | 19.71 | 19.02 | 19.19 | 2,271,092 | -0.31(-1.59%) |
Jun 23, 2011 | 18.57 | 19.56 | 18.32 | 19.50 | 1,131,144 | +0.81(+4.36%) |
Jun 22, 2011 | 18.39 | 18.78 | 17.89 | 18.68 | 694,459 | +0.06(+0.31%) |
Jun 21, 2011 | 18.55 | 18.71 | 18.29 | 18.62 | 382,253 | +0.17(+0.95%) |
Jun 20, 2011 | 18.51 | 18.54 | 18.42 | 18.45 | 415,237 | -0.14(-0.73%) |
Jun 17, 2011 | 18.50 | 18.81 | 18.47 | 18.59 | 938,896 | +0.17(+0.95%) |
Jun 16, 2011 | 18.35 | 18.49 | 18.26 | 18.41 | 517,247 | +0.01(+0.05%) |
Jun 15, 2011 | 18.14 | 18.52 | 18.14 | 18.40 | 787,098 | +0.15(+0.80%) |
Jun 14, 2011 | 17.98 | 18.50 | 17.98 | 18.26 | 464,199 | +0.41(+2.28%) |
Jun 13, 2011 | 18.36 | 18.37 | 17.74 | 17.85 | 941,028 | -0.54(-2.95%) |
Jun 10, 2011 | 18.41 | 18.64 | 18.14 | 18.39 | 466,464 | -0.13(-0.68%) |
Jun 09, 2011 | 18.73 | 18.89 | 18.37 | 18.52 | 777,414 | -0.22(-1.19%) |
Jun 08, 2011 | 19.07 | 19.23 | 18.67 | 18.74 | 359,614 | -0.42(-2.17%) |
Jun 07, 2011 | 19.49 | 19.57 | 19.14 | 19.16 | 448,584 | -0.15(-0.75%) |
Jun 06, 2011 | 19.54 | 19.60 | 19.16 | 19.30 | 572,990 | -0.33(-1.68%) |