Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 15.47 | 15.74 | 15.26 | 15.31 | 1,129,659 | +0.00(+0.00%) |
Aug 30, 2011 | 15.29 | 15.53 | 15.12 | 15.31 | 810,390 | -0.09(-0.58%) |
Aug 29, 2011 | 14.95 | 15.41 | 14.80 | 15.40 | 1,400,638 | +0.85(+5.81%) |
Aug 26, 2011 | 13.95 | 14.57 | 13.94 | 14.56 | 810,559 | +0.40(+2.86%) |
Aug 25, 2011 | 14.87 | 15.43 | 14.09 | 14.15 | 2,036,758 | -0.45(-3.06%) |
Aug 24, 2011 | 14.14 | 14.61 | 13.98 | 14.60 | 1,056,569 | +0.41(+2.89%) |
Aug 23, 2011 | 13.71 | 14.20 | 13.50 | 14.19 | 1,175,786 | +0.57(+4.16%) |
Aug 22, 2011 | 14.05 | 14.16 | 13.59 | 13.62 | 1,306,745 | -0.03(-0.19%) |
Aug 19, 2011 | 14.04 | 14.52 | 13.63 | 13.65 | 1,512,467 | -0.68(-4.73%) |
Aug 18, 2011 | 14.60 | 14.72 | 14.01 | 14.33 | 1,540,557 | -0.84(-5.54%) |
Aug 17, 2011 | 15.29 | 15.44 | 14.99 | 15.17 | 1,514,791 | -0.02(-0.14%) |
Aug 16, 2011 | 15.08 | 15.40 | 14.96 | 15.19 | 1,890,679 | -0.02(-0.10%) |
Aug 15, 2011 | 14.79 | 15.27 | 14.79 | 15.20 | 2,164,454 | +0.58(+3.95%) |
Aug 12, 2011 | 15.05 | 15.17 | 14.25 | 14.62 | 3,676,286 | -0.20(-1.38%) |
Aug 11, 2011 | 14.79 | 15.13 | 14.49 | 14.83 | 6,175,825 | +0.25(+1.73%) |
Aug 10, 2011 | 14.94 | 15.21 | 14.55 | 14.58 | 4,098,901 | -0.84(-5.45%) |
Aug 09, 2011 | 14.90 | 15.42 | 13.71 | 15.42 | 4,203,952 | +1.72(+12.53%) |
Aug 08, 2011 | 14.90 | 15.18 | 13.70 | 13.70 | 4,495,351 | -1.77(-11.44%) |
Aug 05, 2011 | 16.09 | 16.21 | 15.31 | 15.47 | 4,706,867 | -0.44(-2.74%) |
Aug 04, 2011 | 16.99 | 17.13 | 15.88 | 15.91 | 3,245,669 | -0.98(-5.78%) |
Aug 03, 2011 | 16.50 | 16.91 | 16.27 | 16.88 | 2,048,315 | +0.36(+2.15%) |
Aug 02, 2011 | 17.27 | 17.27 | 16.48 | 16.53 | 2,292,549 | -0.90(-5.18%) |
Aug 01, 2011 | 17.86 | 17.88 | 17.35 | 17.43 | 1,200,600 | -0.12(-0.68%) |
Jul 29, 2011 | 17.71 | 17.96 | 17.47 | 17.55 | 1,104,967 | -0.48(-2.67%) |
Jul 28, 2011 | 18.41 | 18.75 | 18.00 | 18.03 | 1,951,694 | -0.09(-0.52%) |
Jul 27, 2011 | 18.65 | 18.78 | 18.00 | 18.12 | 1,422,358 | -0.74(-3.93%) |
Jul 26, 2011 | 19.03 | 19.03 | 18.76 | 18.87 | 778,957 | -0.03(-0.14%) |
Jul 25, 2011 | 18.91 | 19.03 | 18.80 | 18.89 | 822,767 | -0.22(-1.17%) |
Jul 22, 2011 | 19.09 | 19.26 | 19.09 | 19.12 | 1,645,612 | +0.05(+0.27%) |
Jul 21, 2011 | 18.57 | 19.12 | 18.54 | 19.07 | 2,120,247 | +0.54(+2.93%) |
Jul 20, 2011 | 17.79 | 18.58 | 17.77 | 18.52 | 2,983,837 | +0.80(+4.51%) |
Jul 19, 2011 | 17.46 | 17.79 | 17.46 | 17.72 | 1,102,574 | +0.27(+1.53%) |
Jul 18, 2011 | 17.63 | 17.67 | 17.30 | 17.46 | 1,665,622 | -0.18(-1.01%) |
Jul 15, 2011 | 17.87 | 17.89 | 17.50 | 17.63 | 948,942 | -0.14(-0.79%) |
Jul 14, 2011 | 17.88 | 17.98 | 17.70 | 17.77 | 1,411,479 | -0.10(-0.56%) |
Jul 13, 2011 | 17.73 | 17.96 | 17.65 | 17.87 | 2,399,239 | +0.29(+1.63%) |
Jul 12, 2011 | 18.17 | 18.23 | 17.59 | 17.59 | 4,318,606 | -0.67(-3.66%) |
Jul 11, 2011 | 18.82 | 18.89 | 18.21 | 18.26 | 1,483,796 | -0.81(-4.25%) |
Jul 08, 2011 | 18.87 | 19.08 | 18.70 | 19.07 | 758,039 | -0.10(-0.54%) |
Jul 07, 2011 | 19.13 | 19.24 | 19.01 | 19.17 | 2,164,970 | +0.13(+0.69%) |
Jul 06, 2011 | 19.36 | 19.36 | 18.91 | 19.04 | 1,917,244 | -0.44(-2.25%) |
Jul 05, 2011 | 19.79 | 19.79 | 19.31 | 19.48 | 943,857 | -0.36(-1.82%) |
Jul 01, 2011 | 19.34 | 19.84 | 19.22 | 19.84 | 2,044,082 | +0.46(+2.37%) |
Jun 30, 2011 | 19.39 | 19.71 | 19.23 | 19.38 | 983,926 | -0.01(-0.03%) |
Jun 29, 2011 | 18.69 | 19.40 | 18.69 | 19.38 | 1,575,309 | +0.81(+4.36%) |
Jun 28, 2011 | 18.74 | 18.96 | 18.54 | 18.57 | 1,156,061 | -0.05(-0.25%) |
Jun 27, 2011 | 18.68 | 18.82 | 18.51 | 18.62 | 700,284 | -0.04(-0.22%) |
Jun 24, 2011 | 19.44 | 19.47 | 18.49 | 18.66 | 3,073,761 | -0.72(-3.72%) |
Jun 23, 2011 | 19.17 | 19.43 | 19.04 | 19.38 | 1,703,367 | -0.17(-0.88%) |
Jun 22, 2011 | 19.87 | 19.89 | 19.49 | 19.56 | 1,693,120 | -0.32(-1.63%) |
Jun 21, 2011 | 19.52 | 19.91 | 19.44 | 19.88 | 1,390,787 | +0.44(+2.28%) |
Jun 20, 2011 | 19.36 | 19.48 | 19.34 | 19.44 | 968,472 | +0.16(+0.81%) |
Jun 17, 2011 | 19.08 | 19.34 | 18.97 | 19.28 | 1,737,893 | +0.42(+2.22%) |
Jun 16, 2011 | 18.87 | 18.99 | 18.63 | 18.86 | 1,995,697 | -0.05(-0.25%) |
Jun 15, 2011 | 18.92 | 18.98 | 18.67 | 18.91 | 1,530,179 | -0.21(-1.12%) |
Jun 14, 2011 | 18.87 | 19.14 | 18.69 | 19.12 | 801,784 | +0.47(+2.52%) |
Jun 13, 2011 | 18.90 | 19.04 | 18.54 | 18.65 | 748,733 | -0.23(-1.22%) |
Jun 10, 2011 | 18.88 | 18.93 | 18.51 | 18.88 | 1,217,046 | -0.06(-0.33%) |
Jun 09, 2011 | 18.53 | 18.96 | 18.44 | 18.94 | 1,211,360 | +0.44(+2.40%) |
Jun 08, 2011 | 18.69 | 18.81 | 18.46 | 18.50 | 1,628,527 | -0.31(-1.67%) |
Jun 07, 2011 | 18.93 | 19.02 | 18.58 | 18.81 | 2,147,596 | +0.01(+0.06%) |
Jun 06, 2011 | 19.03 | 19.10 | 18.77 | 18.80 | 1,015,151 | -0.26(-1.37%) |