Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 15.02 | 15.32 | 15.00 | 15.16 | 2,795,779 | +0.44(+2.97%) |
Aug 30, 2011 | 14.51 | 14.73 | 14.41 | 14.72 | 2,957,499 | +0.04(+0.24%) |
Aug 29, 2011 | 14.59 | 14.69 | 14.54 | 14.69 | 942,425 | +0.32(+2.19%) |
Aug 26, 2011 | 13.99 | 14.41 | 13.83 | 14.37 | 1,293,290 | +0.26(+1.88%) |
Aug 25, 2011 | 14.44 | 14.54 | 14.04 | 14.11 | 1,530,483 | -0.30(-2.09%) |
Aug 24, 2011 | 14.17 | 14.46 | 14.13 | 14.41 | 1,464,674 | +0.10(+0.70%) |
Aug 23, 2011 | 13.94 | 14.31 | 13.82 | 14.31 | 2,868,143 | +0.50(+3.63%) |
Aug 22, 2011 | 14.21 | 14.21 | 13.80 | 13.81 | 1,984,263 | +0.24(+1.80%) |
Aug 19, 2011 | 13.66 | 14.03 | 13.53 | 13.56 | 2,472,654 | -0.24(-1.76%) |
Aug 18, 2011 | 14.12 | 14.16 | 13.65 | 13.81 | 4,004,676 | -1.01(-6.81%) |
Aug 17, 2011 | 14.99 | 15.11 | 14.74 | 14.82 | 1,938,437 | -0.12(-0.81%) |
Aug 16, 2011 | 15.08 | 15.25 | 14.86 | 14.94 | 2,939,139 | -0.38(-2.48%) |
Aug 15, 2011 | 15.13 | 15.35 | 15.12 | 15.32 | 1,446,398 | +0.52(+3.53%) |
Aug 12, 2011 | 14.76 | 14.92 | 14.51 | 14.79 | 1,716,698 | +0.18(+1.22%) |
Aug 11, 2011 | 13.57 | 14.77 | 13.57 | 14.62 | 3,725,791 | +0.81(+5.86%) |
Aug 10, 2011 | 14.44 | 14.46 | 13.80 | 13.81 | 6,577,767 | -1.34(-8.84%) |
Aug 09, 2011 | 14.96 | 15.15 | 14.25 | 15.15 | 4,525,015 | +0.84(+5.86%) |
Aug 08, 2011 | 14.96 | 15.15 | 14.29 | 14.31 | 5,278,045 | -1.48(-9.39%) |
Aug 05, 2011 | 15.78 | 15.98 | 15.15 | 15.79 | 5,771,547 | +0.32(+2.08%) |
Aug 04, 2011 | 15.96 | 16.05 | 15.44 | 15.47 | 3,855,674 | -1.30(-7.73%) |
Aug 03, 2011 | 16.81 | 16.82 | 16.42 | 16.76 | 1,997,847 | +0.01(+0.04%) |
Aug 02, 2011 | 17.02 | 17.16 | 16.74 | 16.76 | 1,625,644 | -0.57(-3.31%) |
Aug 01, 2011 | 17.97 | 18.00 | 17.20 | 17.33 | 1,742,574 | -0.41(-2.30%) |
Jul 29, 2011 | 17.67 | 17.99 | 17.57 | 17.74 | 1,281,785 | +0.04(+0.24%) |
Jul 28, 2011 | 17.71 | 17.93 | 17.66 | 17.69 | 1,104,464 | -0.19(-1.04%) |
Jul 27, 2011 | 18.19 | 18.21 | 17.87 | 17.88 | 2,344,279 | -0.39(-2.16%) |
Jul 26, 2011 | 18.20 | 18.38 | 18.14 | 18.27 | 2,717,879 | +0.17(+0.95%) |
Jul 25, 2011 | 18.21 | 18.25 | 18.08 | 18.10 | 1,355,673 | -0.22(-1.21%) |
Jul 22, 2011 | 18.31 | 18.35 | 18.28 | 18.33 | 1,566,143 | -0.05(-0.27%) |
Jul 21, 2011 | 18.14 | 18.45 | 18.04 | 18.38 | 2,408,408 | +0.84(+4.78%) |
Jul 20, 2011 | 17.31 | 17.56 | 17.25 | 17.54 | 2,352,996 | +0.42(+2.43%) |
Jul 19, 2011 | 16.96 | 17.22 | 16.94 | 17.12 | 2,833,943 | -0.26(-1.48%) |
Jul 18, 2011 | 17.48 | 17.63 | 17.29 | 17.38 | 2,126,216 | -0.29(-1.66%) |
Jul 15, 2011 | 17.77 | 17.77 | 17.50 | 17.67 | 4,467,101 | +0.35(+2.03%) |
Jul 14, 2011 | 17.54 | 17.59 | 17.25 | 17.32 | 2,524,253 | -0.09(-0.49%) |
Jul 13, 2011 | 17.23 | 17.61 | 17.19 | 17.41 | 1,244,205 | +0.37(+2.19%) |
Jul 12, 2011 | 17.13 | 17.26 | 17.01 | 17.04 | 1,734,028 | -0.27(-1.57%) |
Jul 11, 2011 | 17.49 | 17.63 | 17.25 | 17.31 | 2,936,672 | -0.89(-4.88%) |
Jul 08, 2011 | 18.07 | 18.21 | 18.07 | 18.20 | 3,673,097 | -0.05(-0.27%) |
Jul 07, 2011 | 18.13 | 18.32 | 18.10 | 18.25 | 1,413,842 | +0.24(+1.35%) |
Jul 06, 2011 | 18.02 | 18.09 | 17.92 | 18.00 | 996,147 | -0.19(-1.06%) |
Jul 05, 2011 | 18.24 | 18.28 | 18.11 | 18.20 | 2,317,687 | -0.24(-1.28%) |
Jul 01, 2011 | 18.15 | 18.50 | 18.13 | 18.43 | 2,027,251 | +0.04(+0.23%) |
Jun 30, 2011 | 17.96 | 18.43 | 17.87 | 18.39 | 6,508,639 | +0.78(+4.43%) |
Jun 29, 2011 | 17.54 | 17.72 | 17.42 | 17.61 | 6,835,714 | +0.29(+1.70%) |
Jun 28, 2011 | 17.09 | 17.42 | 17.06 | 17.32 | 3,531,261 | +0.04(+0.21%) |
Jun 27, 2011 | 17.07 | 17.44 | 17.06 | 17.28 | 4,245,824 | +0.26(+1.56%) |
Jun 24, 2011 | 16.86 | 17.06 | 16.79 | 17.01 | 8,294,117 | +0.16(+0.93%) |
Jun 23, 2011 | 16.40 | 16.88 | 16.36 | 16.86 | 7,754,442 | +0.13(+0.77%) |
Jun 22, 2011 | 16.21 | 17.13 | 16.18 | 16.73 | 18,143,502 | -1.93(-10.33%) |
Jun 21, 2011 | 18.44 | 18.68 | 18.40 | 18.65 | 1,922,741 | +0.43(+2.36%) |
Jun 20, 2011 | 18.19 | 18.25 | 18.17 | 18.22 | 542,348 | -0.06(-0.31%) |
Jun 17, 2011 | 18.36 | 18.47 | 18.13 | 18.28 | 1,793,524 | +0.26(+1.43%) |
Jun 16, 2011 | 17.99 | 18.14 | 17.93 | 18.02 | 1,911,561 | +0.22(+1.25%) |
Jun 15, 2011 | 18.02 | 18.13 | 17.75 | 17.80 | 1,137,433 | -0.82(-4.38%) |
Jun 14, 2011 | 18.53 | 18.65 | 18.51 | 18.62 | 738,845 | +0.32(+1.76%) |
Jun 13, 2011 | 18.25 | 18.43 | 18.22 | 18.30 | 754,635 | +0.11(+0.63%) |
Jun 10, 2011 | 18.53 | 18.55 | 18.09 | 18.18 | 1,382,681 | -0.59(-3.17%) |
Jun 09, 2011 | 18.55 | 18.86 | 18.51 | 18.78 | 1,000,408 | -0.08(-0.42%) |
Jun 08, 2011 | 19.01 | 19.03 | 18.84 | 18.86 | 1,378,899 | -0.42(-2.16%) |
Jun 07, 2011 | 19.37 | 19.46 | 19.27 | 19.27 | 850,036 | +0.16(+0.86%) |
Jun 06, 2011 | 19.37 | 19.41 | 19.11 | 19.11 | 1,075,819 | -0.32(-1.62%) |