Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 18.66 | 18.75 | 18.48 | 18.62 | 1,455,532 | +0.05(+0.29%) |
Aug 30, 2011 | 18.58 | 18.68 | 18.32 | 18.57 | 992,504 | -0.03(-0.14%) |
Aug 29, 2011 | 18.26 | 18.60 | 18.24 | 18.59 | 1,307,084 | +0.53(+2.94%) |
Aug 26, 2011 | 17.82 | 18.14 | 17.48 | 18.06 | 1,032,005 | +0.17(+0.96%) |
Aug 25, 2011 | 18.37 | 18.46 | 17.67 | 17.89 | 1,621,262 | -0.38(-2.06%) |
Aug 24, 2011 | 17.87 | 18.27 | 17.83 | 18.27 | 1,335,827 | +0.39(+2.16%) |
Aug 23, 2011 | 17.40 | 17.89 | 17.23 | 17.88 | 1,626,287 | +0.54(+3.10%) |
Aug 22, 2011 | 17.53 | 17.53 | 17.02 | 17.34 | 1,541,048 | +0.14(+0.81%) |
Aug 19, 2011 | 17.04 | 17.54 | 16.94 | 17.20 | 1,725,491 | -0.14(-0.84%) |
Aug 18, 2011 | 17.15 | 17.53 | 16.92 | 17.35 | 2,889,255 | -0.28(-1.61%) |
Aug 17, 2011 | 17.67 | 17.72 | 17.45 | 17.63 | 941,273 | +0.11(+0.61%) |
Aug 16, 2011 | 17.53 | 17.62 | 17.35 | 17.53 | 1,534,865 | -0.14(-0.82%) |
Aug 15, 2011 | 17.26 | 17.68 | 17.16 | 17.67 | 1,663,281 | +0.67(+3.95%) |
Aug 12, 2011 | 17.36 | 17.49 | 16.91 | 17.00 | 1,728,348 | -0.25(-1.43%) |
Aug 11, 2011 | 16.53 | 17.52 | 16.51 | 17.25 | 3,628,268 | +0.74(+4.46%) |
Aug 10, 2011 | 16.57 | 17.09 | 16.33 | 16.51 | 4,485,384 | -0.32(-1.88%) |
Aug 09, 2011 | 15.72 | 16.88 | 15.30 | 16.83 | 5,920,695 | +1.77(+11.77%) |
Aug 08, 2011 | 15.72 | 15.85 | 15.00 | 15.06 | 5,393,548 | -1.06(-6.56%) |
Aug 05, 2011 | 16.55 | 16.57 | 15.99 | 16.11 | 4,507,665 | -0.31(-1.86%) |
Aug 04, 2011 | 16.80 | 16.90 | 16.39 | 16.42 | 3,452,134 | -0.53(-3.11%) |
Aug 03, 2011 | 16.94 | 16.99 | 16.58 | 16.95 | 2,632,173 | -0.04(-0.25%) |
Aug 02, 2011 | 17.41 | 17.41 | 16.97 | 16.99 | 2,063,465 | -0.46(-2.65%) |
Aug 01, 2011 | 18.14 | 18.21 | 17.41 | 17.45 | 2,369,880 | +0.02(+0.12%) |
Jul 29, 2011 | 17.46 | 17.54 | 17.28 | 17.43 | 1,213,926 | -0.11(-0.64%) |
Jul 28, 2011 | 17.79 | 17.84 | 17.48 | 17.54 | 1,346,364 | -0.22(-1.23%) |
Jul 27, 2011 | 18.20 | 18.21 | 17.75 | 17.76 | 1,278,450 | -0.48(-2.61%) |
Jul 26, 2011 | 18.26 | 18.33 | 18.12 | 18.24 | 734,972 | -0.01(-0.03%) |
Jul 25, 2011 | 18.33 | 18.39 | 18.21 | 18.24 | 733,341 | -0.22(-1.22%) |
Jul 22, 2011 | 18.45 | 18.51 | 18.36 | 18.47 | 585,811 | +0.06(+0.32%) |
Jul 21, 2011 | 18.38 | 18.49 | 18.34 | 18.41 | 766,531 | +0.11(+0.58%) |
Jul 20, 2011 | 18.24 | 18.37 | 18.18 | 18.30 | 1,022,901 | +0.09(+0.47%) |
Jul 19, 2011 | 18.21 | 18.25 | 18.11 | 18.21 | 1,241,391 | +0.14(+0.77%) |
Jul 18, 2011 | 18.14 | 18.18 | 17.97 | 18.08 | 852,227 | -0.13(-0.73%) |
Jul 15, 2011 | 18.13 | 18.23 | 18.02 | 18.21 | 972,133 | +0.16(+0.86%) |
Jul 14, 2011 | 18.27 | 18.30 | 18.02 | 18.05 | 1,096,837 | -0.17(-0.91%) |
Jul 13, 2011 | 18.55 | 18.56 | 18.22 | 18.22 | 1,275,040 | -0.23(-1.25%) |
Jul 12, 2011 | 18.33 | 18.62 | 18.33 | 18.45 | 1,533,243 | +0.05(+0.26%) |
Jul 11, 2011 | 18.53 | 18.59 | 18.39 | 18.40 | 868,821 | -0.28(-1.49%) |
Jul 08, 2011 | 18.56 | 18.70 | 18.53 | 18.68 | 1,028,140 | -0.04(-0.20%) |
Jul 07, 2011 | 18.61 | 18.73 | 18.56 | 18.72 | 1,352,468 | +0.17(+0.92%) |
Jul 06, 2011 | 18.20 | 18.56 | 18.19 | 18.55 | 1,414,863 | +0.28(+1.55%) |
Jul 05, 2011 | 18.22 | 18.27 | 18.07 | 18.26 | 1,145,256 | +0.07(+0.41%) |
Jul 01, 2011 | 17.95 | 18.20 | 17.92 | 18.19 | 982,068 | +0.28(+1.58%) |
Jun 30, 2011 | 18.07 | 18.09 | 17.90 | 17.90 | 1,376,171 | -0.10(-0.53%) |
Jun 29, 2011 | 17.91 | 18.03 | 17.79 | 18.00 | 1,150,377 | +0.23(+1.28%) |
Jun 28, 2011 | 17.68 | 17.78 | 17.59 | 17.77 | 980,120 | +0.12(+0.69%) |
Jun 27, 2011 | 17.61 | 17.75 | 17.58 | 17.65 | 849,603 | +0.04(+0.21%) |
Jun 24, 2011 | 17.61 | 17.70 | 17.43 | 17.61 | 1,225,337 | +0.07(+0.42%) |
Jun 23, 2011 | 17.71 | 17.71 | 17.37 | 17.54 | 1,598,486 | -0.30(-1.67%) |
Jun 22, 2011 | 17.94 | 17.99 | 17.83 | 17.84 | 1,296,520 | -0.14(-0.77%) |
Jun 21, 2011 | 18.01 | 18.04 | 17.83 | 17.98 | 1,513,762 | +0.07(+0.42%) |
Jun 20, 2011 | 17.89 | 17.92 | 17.84 | 17.90 | 1,072,193 | +0.08(+0.45%) |
Jun 17, 2011 | 17.70 | 17.86 | 17.52 | 17.82 | 2,752,879 | +0.23(+1.30%) |
Jun 16, 2011 | 17.43 | 17.62 | 17.37 | 17.59 | 1,367,064 | +0.16(+0.92%) |
Jun 15, 2011 | 17.49 | 17.54 | 17.33 | 17.43 | 1,954,241 | -0.14(-0.79%) |
Jun 14, 2011 | 17.33 | 17.58 | 17.29 | 17.57 | 1,692,591 | +0.35(+2.04%) |
Jun 13, 2011 | 17.22 | 17.37 | 17.17 | 17.22 | 1,519,689 | +0.04(+0.22%) |
Jun 10, 2011 | 17.62 | 17.70 | 17.13 | 17.18 | 3,195,292 | -0.51(-2.89%) |
Jun 09, 2011 | 18.01 | 18.01 | 17.67 | 17.69 | 1,677,321 | -0.25(-1.39%) |
Jun 08, 2011 | 18.04 | 18.12 | 17.94 | 17.94 | 1,079,137 | -0.13(-0.74%) |
Jun 07, 2011 | 18.09 | 18.18 | 17.96 | 18.08 | 848,765 | +0.11(+0.62%) |
Jun 06, 2011 | 18.20 | 18.27 | 17.95 | 17.96 | 1,273,876 | -0.21(-1.17%) |