Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 19.59 | 19.98 | 19.32 | 19.57 | 452,953 | +0.18(+0.94%) |
Aug 30, 2011 | 19.06 | 19.63 | 18.95 | 19.39 | 332,942 | +0.13(+0.66%) |
Aug 29, 2011 | 18.65 | 19.29 | 18.53 | 19.26 | 377,017 | +1.01(+5.52%) |
Aug 26, 2011 | 17.69 | 18.42 | 17.49 | 18.26 | 394,511 | +0.44(+2.47%) |
Aug 25, 2011 | 18.75 | 18.91 | 17.76 | 17.82 | 296,307 | -0.77(-4.16%) |
Aug 24, 2011 | 18.04 | 18.72 | 17.88 | 18.59 | 369,834 | +0.54(+2.97%) |
Aug 23, 2011 | 17.24 | 18.23 | 17.14 | 18.05 | 532,778 | +0.80(+4.66%) |
Aug 22, 2011 | 17.32 | 17.46 | 17.12 | 17.25 | 725,325 | +0.38(+2.25%) |
Aug 19, 2011 | 16.90 | 17.68 | 16.85 | 16.87 | 508,330 | -0.44(-2.51%) |
Aug 18, 2011 | 17.96 | 17.97 | 17.13 | 17.31 | 548,257 | -1.47(-7.84%) |
Aug 17, 2011 | 18.98 | 19.17 | 18.72 | 18.78 | 447,955 | -0.08(-0.43%) |
Aug 16, 2011 | 19.00 | 19.10 | 18.62 | 18.86 | 318,573 | -0.52(-2.66%) |
Aug 15, 2011 | 19.29 | 19.60 | 18.99 | 19.38 | 618,213 | +0.46(+2.43%) |
Aug 12, 2011 | 18.96 | 19.18 | 18.45 | 18.92 | 735,582 | +0.20(+1.05%) |
Aug 11, 2011 | 17.40 | 19.11 | 17.27 | 18.72 | 1,534,912 | +1.50(+8.73%) |
Aug 10, 2011 | 16.85 | 18.03 | 16.62 | 17.21 | 1,371,352 | -0.32(-1.85%) |
Aug 09, 2011 | 16.85 | 17.54 | 15.54 | 17.54 | 1,190,256 | +1.45(+8.99%) |
Aug 08, 2011 | 16.85 | 17.00 | 15.85 | 16.09 | 1,174,611 | -1.47(-8.38%) |
Aug 05, 2011 | 17.46 | 18.24 | 16.85 | 17.56 | 789,449 | +0.12(+0.70%) |
Aug 04, 2011 | 18.47 | 18.53 | 17.43 | 17.44 | 343,452 | -1.38(-7.31%) |
Aug 03, 2011 | 19.10 | 19.23 | 18.50 | 18.82 | 539,337 | -0.31(-1.61%) |
Aug 02, 2011 | 20.02 | 20.28 | 19.12 | 19.13 | 439,220 | -1.11(-5.48%) |
Aug 01, 2011 | 20.37 | 20.55 | 19.97 | 20.24 | 337,375 | +0.23(+1.16%) |
Jul 29, 2011 | 19.72 | 20.10 | 19.35 | 20.00 | 347,671 | -0.04(-0.18%) |
Jul 28, 2011 | 19.83 | 20.25 | 19.81 | 20.04 | 281,393 | +0.29(+1.46%) |
Jul 27, 2011 | 20.01 | 20.23 | 19.57 | 19.75 | 476,027 | -0.44(-2.18%) |
Jul 26, 2011 | 20.22 | 20.37 | 20.10 | 20.19 | 359,878 | -0.05(-0.25%) |
Jul 25, 2011 | 20.18 | 20.34 | 19.92 | 20.24 | 509,111 | -0.28(-1.36%) |
Jul 22, 2011 | 20.41 | 20.55 | 20.41 | 20.52 | 478,420 | +0.02(+0.07%) |
Jul 21, 2011 | 18.72 | 20.71 | 18.71 | 20.50 | 704,235 | +1.78(+9.51%) |
Jul 20, 2011 | 18.33 | 18.74 | 18.15 | 18.72 | 604,192 | +0.42(+2.29%) |
Jul 19, 2011 | 17.69 | 18.32 | 17.63 | 18.30 | 726,116 | +0.78(+4.48%) |
Jul 18, 2011 | 17.23 | 17.57 | 17.07 | 17.52 | 312,155 | +0.24(+1.38%) |
Jul 15, 2011 | 17.33 | 17.46 | 17.11 | 17.28 | 308,206 | +0.07(+0.41%) |
Jul 14, 2011 | 17.34 | 17.39 | 17.03 | 17.21 | 291,327 | -0.00(-0.03%) |
Jul 13, 2011 | 17.30 | 17.65 | 17.10 | 17.21 | 104,622 | +0.10(+0.56%) |
Jul 12, 2011 | 16.77 | 17.37 | 16.77 | 17.12 | 207,060 | +0.26(+1.56%) |
Jul 11, 2011 | 17.36 | 17.47 | 16.75 | 16.86 | 237,830 | -0.83(-4.69%) |
Jul 08, 2011 | 17.86 | 18.02 | 17.42 | 17.69 | 318,239 | -0.51(-2.81%) |
Jul 07, 2011 | 17.79 | 18.31 | 17.75 | 18.20 | 358,957 | +0.65(+3.69%) |
Jul 06, 2011 | 17.17 | 17.60 | 17.08 | 17.55 | 150,709 | +0.29(+1.67%) |
Jul 05, 2011 | 16.88 | 17.40 | 16.76 | 17.26 | 180,571 | +0.36(+2.13%) |
Jul 01, 2011 | 16.77 | 17.12 | 16.69 | 16.90 | 251,147 | +0.13(+0.75%) |
Jun 30, 2011 | 17.10 | 17.11 | 16.75 | 16.77 | 221,382 | -0.24(-1.43%) |
Jun 29, 2011 | 16.69 | 17.06 | 16.62 | 17.02 | 167,364 | +0.44(+2.66%) |
Jun 28, 2011 | 16.62 | 16.94 | 16.53 | 16.58 | 287,561 | +0.25(+1.55%) |
Jun 27, 2011 | 15.98 | 16.36 | 15.98 | 16.32 | 118,289 | +0.36(+2.28%) |
Jun 24, 2011 | 16.13 | 16.22 | 15.90 | 15.96 | 241,810 | -0.12(-0.72%) |
Jun 23, 2011 | 15.85 | 16.08 | 15.74 | 16.08 | 244,084 | -0.05(-0.31%) |
Jun 22, 2011 | 16.13 | 16.45 | 16.11 | 16.13 | 143,391 | -0.05(-0.31%) |
Jun 21, 2011 | 16.08 | 16.46 | 16.08 | 16.18 | 304,301 | +0.28(+1.75%) |
Jun 20, 2011 | 15.83 | 15.90 | 15.81 | 15.90 | 200,388 | +0.38(+2.48%) |
Jun 17, 2011 | 15.15 | 15.60 | 15.11 | 15.51 | 479,533 | +0.56(+3.72%) |
Jun 16, 2011 | 14.73 | 15.07 | 14.63 | 14.96 | 159,726 | +0.27(+1.83%) |
Jun 15, 2011 | 14.69 | 14.82 | 14.48 | 14.69 | 277,182 | -0.15(-1.02%) |
Jun 14, 2011 | 14.52 | 14.85 | 14.46 | 14.84 | 258,969 | +0.51(+3.57%) |
Jun 13, 2011 | 14.49 | 14.51 | 14.20 | 14.33 | 176,352 | -0.07(-0.46%) |
Jun 10, 2011 | 14.54 | 14.64 | 14.29 | 14.40 | 195,881 | -0.28(-1.90%) |
Jun 09, 2011 | 14.49 | 14.73 | 14.40 | 14.67 | 103,991 | +0.21(+1.43%) |
Jun 08, 2011 | 14.55 | 14.75 | 14.40 | 14.47 | 153,023 | -0.17(-1.14%) |
Jun 07, 2011 | 14.79 | 14.83 | 14.60 | 14.63 | 135,778 | -0.03(-0.17%) |
Jun 06, 2011 | 14.74 | 14.83 | 14.56 | 14.66 | 324,480 | -0.12(-0.82%) |