Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 16.65 | 16.78 | 16.55 | 16.75 | 354,443 | +0.14(+0.83%) |
Aug 30, 2011 | 16.30 | 16.68 | 16.25 | 16.61 | 284,079 | +0.50(+3.13%) |
Aug 29, 2011 | 15.96 | 16.26 | 15.92 | 16.11 | 648,400 | -0.53(-3.20%) |
Aug 26, 2011 | 16.38 | 16.64 | 16.09 | 16.64 | 228,298 | -0.01(-0.06%) |
Aug 25, 2011 | 17.18 | 17.22 | 16.40 | 16.65 | 281,978 | -0.10(-0.59%) |
Aug 24, 2011 | 16.54 | 16.84 | 16.39 | 16.75 | 256,524 | +0.15(+0.89%) |
Aug 23, 2011 | 16.05 | 16.60 | 15.77 | 16.60 | 574,273 | +1.26(+8.24%) |
Aug 22, 2011 | 15.80 | 15.80 | 15.32 | 15.34 | 357,728 | -0.28(-1.77%) |
Aug 19, 2011 | 15.81 | 16.23 | 15.59 | 15.61 | 382,105 | -0.88(-5.33%) |
Aug 18, 2011 | 16.85 | 16.89 | 16.37 | 16.49 | 348,841 | -0.88(-5.06%) |
Aug 17, 2011 | 17.47 | 17.70 | 17.25 | 17.37 | 164,271 | -0.04(-0.23%) |
Aug 16, 2011 | 17.48 | 17.72 | 17.22 | 17.41 | 352,570 | -0.55(-3.08%) |
Aug 15, 2011 | 17.73 | 17.98 | 17.68 | 17.97 | 282,416 | +0.53(+3.06%) |
Aug 12, 2011 | 17.70 | 17.77 | 17.30 | 17.43 | 379,278 | -0.48(-2.70%) |
Aug 11, 2011 | 17.16 | 17.99 | 17.00 | 17.92 | 753,125 | +0.41(+2.37%) |
Aug 10, 2011 | 17.94 | 18.11 | 17.29 | 17.50 | 557,505 | -1.01(-5.44%) |
Aug 09, 2011 | 18.12 | 18.73 | 17.20 | 18.51 | 894,021 | +1.64(+9.72%) |
Aug 08, 2011 | 18.12 | 18.29 | 16.79 | 16.87 | 823,267 | -1.82(-9.73%) |
Aug 05, 2011 | 19.18 | 19.30 | 17.83 | 18.69 | 767,174 | -0.36(-1.87%) |
Aug 04, 2011 | 19.77 | 19.81 | 19.04 | 19.04 | 542,064 | -1.14(-5.63%) |
Aug 03, 2011 | 20.06 | 20.23 | 19.57 | 20.18 | 324,003 | +0.07(+0.34%) |
Aug 02, 2011 | 20.75 | 20.83 | 20.11 | 20.11 | 317,993 | -0.93(-4.41%) |
Aug 01, 2011 | 21.31 | 21.44 | 20.74 | 21.04 | 248,008 | -0.06(-0.28%) |
Jul 29, 2011 | 21.04 | 21.31 | 20.96 | 21.10 | 341,258 | -0.57(-2.64%) |
Jul 28, 2011 | 21.23 | 21.78 | 21.23 | 21.67 | 843,037 | +1.47(+7.29%) |
Jul 27, 2011 | 20.62 | 20.65 | 20.20 | 20.20 | 637,704 | +0.53(+2.71%) |
Jul 26, 2011 | 19.58 | 19.67 | 19.42 | 19.66 | 124,490 | +0.10(+0.50%) |
Jul 25, 2011 | 19.53 | 19.61 | 19.48 | 19.57 | 135,261 | -0.32(-1.59%) |
Jul 22, 2011 | 19.81 | 19.88 | 19.77 | 19.88 | 105,911 | +0.03(+0.15%) |
Jul 21, 2011 | 19.61 | 19.85 | 19.54 | 19.85 | 283,389 | +0.09(+0.45%) |
Jul 20, 2011 | 19.67 | 19.86 | 19.67 | 19.76 | 199,124 | -0.02(-0.10%) |
Jul 19, 2011 | 19.57 | 19.78 | 19.55 | 19.78 | 161,301 | +0.57(+2.98%) |
Jul 18, 2011 | 19.31 | 19.31 | 19.01 | 19.21 | 209,833 | -0.43(-2.21%) |
Jul 15, 2011 | 19.67 | 19.67 | 19.46 | 19.64 | 144,624 | +0.21(+1.07%) |
Jul 14, 2011 | 19.74 | 19.84 | 19.42 | 19.44 | 214,163 | -0.42(-2.14%) |
Jul 13, 2011 | 19.74 | 19.99 | 19.69 | 19.86 | 166,640 | +0.51(+2.65%) |
Jul 12, 2011 | 19.52 | 19.69 | 19.32 | 19.35 | 303,102 | -0.39(-1.95%) |
Jul 11, 2011 | 19.92 | 20.07 | 19.61 | 19.73 | 360,368 | -0.52(-2.58%) |
Jul 08, 2011 | 20.27 | 20.36 | 20.17 | 20.26 | 158,238 | -0.11(-0.53%) |
Jul 07, 2011 | 20.38 | 20.53 | 20.29 | 20.37 | 181,034 | +0.15(+0.73%) |
Jul 06, 2011 | 20.17 | 20.25 | 20.01 | 20.22 | 379,743 | -0.39(-1.87%) |
Jul 05, 2011 | 20.72 | 20.82 | 20.47 | 20.60 | 403,453 | -0.95(-4.40%) |
Jul 01, 2011 | 21.25 | 21.60 | 21.18 | 21.55 | 267,988 | +0.11(+0.51%) |
Jun 30, 2011 | 20.73 | 21.44 | 20.73 | 21.44 | 319,905 | +0.74(+3.58%) |
Jun 29, 2011 | 20.44 | 20.70 | 20.33 | 20.70 | 472,696 | +0.04(+0.19%) |
Jun 28, 2011 | 20.48 | 20.71 | 20.41 | 20.66 | 168,707 | +0.10(+0.48%) |
Jun 27, 2011 | 20.44 | 20.60 | 20.36 | 20.56 | 150,643 | +0.30(+1.46%) |
Jun 24, 2011 | 20.44 | 20.45 | 20.19 | 20.27 | 548,872 | +0.14(+0.69%) |
Jun 23, 2011 | 19.64 | 20.13 | 19.46 | 20.13 | 314,929 | +0.03(+0.15%) |
Jun 22, 2011 | 20.21 | 20.34 | 20.04 | 20.10 | 227,040 | -0.39(-1.88%) |
Jun 21, 2011 | 20.18 | 20.48 | 20.16 | 20.48 | 203,148 | +0.49(+2.47%) |
Jun 20, 2011 | 20.02 | 20.05 | 19.94 | 19.99 | 110,595 | -0.17(-0.83%) |
Jun 17, 2011 | 20.15 | 20.25 | 20.02 | 20.16 | 294,883 | -0.15(-0.73%) |
Jun 16, 2011 | 20.36 | 20.51 | 20.06 | 20.31 | 210,517 | -0.39(-1.86%) |
Jun 15, 2011 | 20.92 | 20.94 | 20.47 | 20.69 | 192,880 | -0.51(-2.42%) |
Jun 14, 2011 | 21.18 | 21.32 | 21.13 | 21.20 | 337,367 | +0.50(+2.43%) |
Jun 13, 2011 | 20.90 | 21.05 | 20.52 | 20.70 | 365,516 | +0.43(+2.14%) |
Jun 10, 2011 | 20.59 | 20.59 | 20.14 | 20.27 | 284,669 | -0.72(-3.44%) |
Jun 09, 2011 | 20.87 | 21.01 | 20.69 | 20.99 | 281,165 | -0.38(-1.76%) |
Jun 08, 2011 | 21.38 | 21.67 | 21.28 | 21.36 | 539,276 | +1.01(+4.95%) |
Jun 07, 2011 | 20.45 | 20.62 | 20.36 | 20.36 | 158,946 | +0.21(+1.03%) |
Jun 06, 2011 | 20.32 | 20.39 | 20.10 | 20.15 | 249,995 | -0.31(-1.50%) |