Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 14.96 | 14.98 | 14.44 | 14.78 | 356,574 | -0.07(-0.47%) |
Aug 30, 2011 | 14.28 | 15.12 | 14.25 | 14.85 | 1,138,171 | +0.49(+3.41%) |
Aug 29, 2011 | 13.67 | 14.39 | 13.67 | 14.36 | 396,746 | +0.91(+6.77%) |
Aug 26, 2011 | 13.12 | 13.48 | 12.73 | 13.45 | 537,628 | +0.26(+1.97%) |
Aug 25, 2011 | 14.17 | 14.19 | 13.05 | 13.19 | 308,079 | -0.81(-5.79%) |
Aug 24, 2011 | 13.15 | 14.02 | 13.05 | 14.00 | 452,433 | +0.85(+6.46%) |
Aug 23, 2011 | 13.08 | 13.31 | 12.93 | 13.15 | 563,626 | +0.16(+1.23%) |
Aug 22, 2011 | 13.11 | 13.47 | 12.94 | 12.99 | 628,114 | +0.07(+0.54%) |
Aug 19, 2011 | 13.37 | 13.91 | 12.81 | 12.92 | 501,823 | -0.73(-5.35%) |
Aug 18, 2011 | 14.88 | 14.99 | 13.28 | 13.65 | 727,399 | -1.85(-11.94%) |
Aug 17, 2011 | 15.63 | 15.78 | 15.27 | 15.50 | 318,918 | -0.03(-0.19%) |
Aug 16, 2011 | 15.88 | 15.93 | 15.40 | 15.53 | 268,327 | -0.61(-3.78%) |
Aug 15, 2011 | 15.98 | 16.21 | 15.88 | 16.14 | 280,587 | +0.24(+1.51%) |
Aug 12, 2011 | 15.81 | 16.29 | 15.78 | 15.90 | 528,586 | +0.26(+1.66%) |
Aug 11, 2011 | 14.49 | 15.93 | 14.49 | 15.64 | 603,507 | +1.40(+9.83%) |
Aug 10, 2011 | 13.78 | 14.80 | 13.66 | 14.24 | 639,574 | -0.01(-0.07%) |
Aug 09, 2011 | 14.53 | 14.51 | 13.17 | 14.25 | 730,185 | +0.62(+4.55%) |
Aug 08, 2011 | 14.53 | 14.86 | 13.55 | 13.63 | 626,242 | -1.34(-8.95%) |
Aug 05, 2011 | 15.17 | 15.69 | 14.39 | 14.97 | 613,373 | +0.03(+0.20%) |
Aug 04, 2011 | 16.78 | 16.84 | 14.85 | 14.94 | 812,075 | -2.13(-12.48%) |
Aug 03, 2011 | 16.99 | 17.32 | 16.62 | 17.07 | 459,730 | +0.05(+0.29%) |
Aug 02, 2011 | 17.70 | 18.08 | 16.95 | 17.02 | 490,923 | -0.88(-4.92%) |
Aug 01, 2011 | 18.34 | 18.80 | 17.68 | 17.90 | 421,783 | -0.44(-2.40%) |
Jul 29, 2011 | 18.15 | 18.51 | 17.79 | 18.34 | 540,689 | +0.06(+0.33%) |
Jul 28, 2011 | 18.37 | 18.44 | 17.30 | 18.28 | 557,596 | +0.03(+0.16%) |
Jul 27, 2011 | 19.25 | 19.25 | 18.08 | 18.25 | 565,138 | -1.28(-6.55%) |
Jul 26, 2011 | 19.76 | 19.94 | 19.13 | 19.53 | 317,590 | -0.29(-1.46%) |
Jul 25, 2011 | 20.10 | 20.55 | 19.78 | 19.82 | 351,392 | -0.48(-2.36%) |
Jul 22, 2011 | 21.21 | 21.21 | 20.02 | 20.30 | 1,169,935 | -1.72(-7.81%) |
Jul 21, 2011 | 21.70 | 22.08 | 21.50 | 22.02 | 654,337 | +0.29(+1.33%) |
Jul 20, 2011 | 21.61 | 21.77 | 21.11 | 21.73 | 310,896 | +0.06(+0.28%) |
Jul 19, 2011 | 20.86 | 21.71 | 20.77 | 21.67 | 284,409 | +0.92(+4.43%) |
Jul 18, 2011 | 20.83 | 21.15 | 20.00 | 20.75 | 387,616 | -0.23(-1.10%) |
Jul 15, 2011 | 21.01 | 21.42 | 20.74 | 20.98 | 320,874 | +0.01(+0.05%) |
Jul 14, 2011 | 21.39 | 21.39 | 20.35 | 20.97 | 403,592 | -0.35(-1.64%) |
Jul 13, 2011 | 21.02 | 22.11 | 20.72 | 21.32 | 345,226 | +0.75(+3.65%) |
Jul 12, 2011 | 20.68 | 21.06 | 20.47 | 20.57 | 270,350 | -0.23(-1.11%) |
Jul 11, 2011 | 21.42 | 21.46 | 20.72 | 20.80 | 212,894 | -0.91(-4.19%) |
Jul 08, 2011 | 21.57 | 21.78 | 21.26 | 21.71 | 249,749 | -0.12(-0.55%) |
Jul 07, 2011 | 22.05 | 22.09 | 21.52 | 21.83 | 377,300 | -0.06(-0.27%) |
Jul 06, 2011 | 21.54 | 21.93 | 21.36 | 21.89 | 242,700 | +0.32(+1.48%) |
Jul 05, 2011 | 21.55 | 21.72 | 21.28 | 21.57 | 281,808 | +0.11(+0.51%) |
Jul 01, 2011 | 20.95 | 21.52 | 20.43 | 21.46 | 411,662 | +0.64(+3.07%) |
Jun 30, 2011 | 21.65 | 21.87 | 20.61 | 20.82 | 554,284 | -0.91(-4.19%) |
Jun 29, 2011 | 21.77 | 21.99 | 21.61 | 21.73 | 190,898 | -0.04(-0.18%) |
Jun 28, 2011 | 21.15 | 21.85 | 20.96 | 21.77 | 273,053 | +0.67(+3.18%) |
Jun 27, 2011 | 20.58 | 21.18 | 20.22 | 21.10 | 268,416 | +0.42(+2.03%) |
Jun 24, 2011 | 20.56 | 21.02 | 20.19 | 20.68 | 2,879,510 | +0.17(+0.83%) |
Jun 23, 2011 | 20.38 | 20.57 | 19.70 | 20.51 | 480,928 | -0.20(-0.97%) |
Jun 22, 2011 | 20.62 | 20.96 | 20.62 | 20.71 | 254,852 | +0.00(+0.00%) |
Jun 21, 2011 | 19.54 | 20.95 | 19.51 | 20.71 | 534,849 | +1.31(+6.75%) |
Jun 20, 2011 | 19.49 | 19.49 | 19.28 | 19.40 | 218,957 | +0.41(+2.16%) |
Jun 17, 2011 | 19.62 | 19.64 | 18.33 | 18.99 | 655,173 | -0.44(-2.26%) |
Jun 16, 2011 | 20.36 | 20.44 | 18.85 | 19.43 | 963,966 | -1.07(-5.22%) |
Jun 15, 2011 | 20.26 | 20.76 | 20.26 | 20.50 | 402,709 | -0.10(-0.49%) |
Jun 14, 2011 | 20.31 | 20.62 | 20.05 | 20.60 | 294,156 | +0.51(+2.54%) |
Jun 13, 2011 | 20.24 | 20.79 | 20.08 | 20.09 | 310,397 | +0.07(+0.35%) |
Jun 10, 2011 | 20.20 | 20.30 | 19.60 | 20.02 | 306,634 | -0.25(-1.23%) |
Jun 09, 2011 | 19.78 | 20.39 | 19.42 | 20.27 | 359,197 | +0.64(+3.26%) |
Jun 08, 2011 | 19.67 | 19.84 | 19.41 | 19.63 | 458,617 | -0.14(-0.71%) |
Jun 07, 2011 | 20.15 | 20.15 | 19.62 | 19.77 | 403,675 | -0.23(-1.15%) |
Jun 06, 2011 | 20.72 | 20.72 | 19.79 | 20.00 | 425,691 | -0.64(-3.10%) |