Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 17.00 | 17.09 | 16.69 | 17.03 | 4,928,799 | -0.08(-0.47%) |
Aug 30, 2011 | 17.18 | 17.27 | 16.90 | 17.11 | 5,100,404 | +0.12(+0.71%) |
Aug 29, 2011 | 17.12 | 17.33 | 16.88 | 16.99 | 4,173,449 | -0.36(-2.07%) |
Aug 26, 2011 | 16.84 | 17.35 | 16.48 | 17.35 | 3,563,175 | +0.50(+2.97%) |
Aug 25, 2011 | 16.06 | 16.85 | 16.01 | 16.85 | 4,161,082 | +0.30(+1.81%) |
Aug 24, 2011 | 16.61 | 16.82 | 16.23 | 16.55 | 4,351,863 | -0.38(-2.24%) |
Aug 23, 2011 | 16.95 | 17.38 | 16.61 | 16.93 | 5,171,223 | -0.56(-3.20%) |
Aug 22, 2011 | 16.70 | 17.49 | 16.58 | 17.49 | 5,577,349 | +0.85(+5.11%) |
Aug 19, 2011 | 16.48 | 16.68 | 16.34 | 16.64 | 9,502,824 | +0.42(+2.59%) |
Aug 18, 2011 | 16.60 | 16.74 | 16.17 | 16.22 | 5,797,419 | -0.23(-1.40%) |
Aug 17, 2011 | 16.04 | 16.62 | 15.98 | 16.45 | 5,981,136 | +0.47(+2.94%) |
Aug 16, 2011 | 16.20 | 16.35 | 15.97 | 15.98 | 3,853,551 | -0.14(-0.87%) |
Aug 15, 2011 | 15.36 | 16.24 | 15.29 | 16.12 | 4,102,888 | +0.63(+4.07%) |
Aug 12, 2011 | 15.40 | 15.54 | 15.10 | 15.49 | 3,131,882 | -0.01(-0.06%) |
Aug 11, 2011 | 16.15 | 16.15 | 15.15 | 15.50 | 11,260,005 | -0.81(-4.97%) |
Aug 10, 2011 | 15.70 | 16.31 | 15.35 | 16.31 | 7,395,984 | +0.71(+4.55%) |
Aug 09, 2011 | 15.64 | 15.75 | 15.00 | 15.60 | 8,570,831 | +0.32(+2.09%) |
Aug 08, 2011 | 15.61 | 15.90 | 15.13 | 15.28 | 6,455,247 | -0.08(-0.52%) |
Aug 05, 2011 | 15.55 | 15.82 | 15.01 | 15.36 | 5,707,089 | -0.14(-0.90%) |
Aug 04, 2011 | 16.46 | 16.49 | 15.20 | 15.50 | 7,944,807 | -0.83(-5.08%) |
Aug 03, 2011 | 16.35 | 16.42 | 16.09 | 16.33 | 8,487,781 | +0.20(+1.24%) |
Aug 02, 2011 | 15.80 | 16.45 | 15.77 | 16.13 | 3,590,606 | +0.53(+3.40%) |
Jul 29, 2011 | 15.90 | 15.98 | 15.59 | 15.60 | 3,105,578 | -0.35(-2.19%) |
Jul 28, 2011 | 15.84 | 16.00 | 15.57 | 15.95 | 3,804,044 | +0.12(+0.76%) |
Jul 27, 2011 | 16.45 | 16.55 | 15.79 | 15.83 | 5,874,336 | -0.51(-3.12%) |
Jul 26, 2011 | 16.30 | 16.54 | 16.20 | 16.34 | 4,945,344 | -0.08(-0.49%) |
Jul 25, 2011 | 16.85 | 16.86 | 16.32 | 16.42 | 3,666,030 | -0.27(-1.62%) |
Jul 22, 2011 | 16.56 | 16.79 | 16.67 | 16.69 | 1,670,510 | +0.30(+1.83%) |
Jul 21, 2011 | 16.56 | 16.67 | 16.29 | 16.39 | 4,028,046 | -0.18(-1.09%) |
Jul 20, 2011 | 16.43 | 16.70 | 16.33 | 16.57 | 2,864,590 | +0.01(+0.06%) |
Jul 19, 2011 | 16.95 | 16.95 | 16.46 | 16.56 | 7,464,270 | -0.40(-2.36%) |
Jul 18, 2011 | 16.70 | 17.00 | 16.56 | 16.96 | 3,752,320 | +0.40(+2.42%) |
Jul 15, 2011 | 16.35 | 16.60 | 16.26 | 16.56 | 6,170,573 | +0.19(+1.16%) |
Jul 14, 2011 | 16.59 | 16.64 | 16.30 | 16.37 | 7,928,744 | -0.01(-0.06%) |
Jul 13, 2011 | 16.35 | 16.58 | 16.29 | 16.38 | 5,882,493 | +0.21(+1.30%) |
Jul 12, 2011 | 15.65 | 16.24 | 15.65 | 16.17 | 4,489,273 | +0.40(+2.54%) |
Jul 11, 2011 | 16.25 | 16.26 | 15.65 | 15.77 | 3,342,570 | -0.25(-1.56%) |
Jul 08, 2011 | 16.16 | 16.31 | 15.93 | 16.02 | 3,267,861 | +0.09(+0.56%) |
Jul 07, 2011 | 16.06 | 16.18 | 15.87 | 15.93 | 3,752,979 | -0.14(-0.87%) |
Jul 06, 2011 | 16.04 | 16.25 | 16.02 | 16.07 | 3,204,886 | +0.16(+1.01%) |
Jul 05, 2011 | 15.50 | 16.06 | 15.40 | 15.91 | 8,667,541 | +0.52(+3.38%) |
Jul 04, 2011 | 14.99 | 15.53 | 14.99 | 15.39 | 1,094,541 | +0.16(+1.05%) |
Jun 30, 2011 | 15.11 | 15.25 | 14.95 | 15.23 | 3,021,562 | +0.20(+1.33%) |
Jun 29, 2011 | 14.98 | 15.18 | 14.84 | 15.03 | 3,072,888 | +0.14(+0.94%) |
Jun 28, 2011 | 15.05 | 15.08 | 14.80 | 14.89 | 2,590,303 | -0.16(-1.06%) |
Jun 27, 2011 | 14.95 | 15.13 | 14.82 | 15.05 | 2,204,922 | +0.11(+0.74%) |
Jun 24, 2011 | 15.25 | 15.33 | 14.90 | 14.94 | 2,432,193 | -0.23(-1.52%) |
Jun 23, 2011 | 15.07 | 15.21 | 14.81 | 15.17 | 3,285,491 | -0.14(-0.91%) |
Jun 22, 2011 | 15.02 | 15.38 | 14.97 | 15.31 | 7,877,504 | +0.37(+2.48%) |
Jun 21, 2011 | 14.66 | 14.99 | 14.61 | 14.94 | 4,061,190 | +0.36(+2.47%) |
Jun 20, 2011 | 14.67 | 14.66 | 14.52 | 14.58 | 1,958,028 | -0.15(-1.02%) |
Jun 17, 2011 | 14.68 | 14.89 | 14.55 | 14.73 | 5,535,320 | +0.09(+0.61%) |
Jun 16, 2011 | 15.15 | 15.15 | 14.58 | 14.64 | 8,978,953 | -0.47(-3.11%) |
Jun 15, 2011 | 14.83 | 15.21 | 14.83 | 15.11 | 4,941,782 | +0.17(+1.14%) |
Jun 14, 2011 | 15.23 | 15.29 | 14.90 | 14.94 | 3,659,519 | -0.20(-1.32%) |
Jun 13, 2011 | 15.05 | 15.29 | 15.03 | 15.14 | 4,150,954 | -0.01(-0.07%) |
Jun 10, 2011 | 15.09 | 15.18 | 14.77 | 15.15 | 3,676,636 | -0.10(-0.66%) |
Jun 09, 2011 | 14.82 | 15.38 | 14.80 | 15.25 | 6,104,205 | +0.48(+3.25%) |
Jun 08, 2011 | 15.00 | 15.13 | 14.67 | 14.77 | 6,266,674 | -0.30(-1.99%) |
Jun 07, 2011 | 15.21 | 15.34 | 15.02 | 15.07 | 2,782,684 | -0.22(-1.44%) |
Jun 06, 2011 | 15.66 | 15.74 | 15.20 | 15.29 | 2,773,915 | -0.28(-1.80%) |