Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 16.74 | 17.10 | 16.46 | 16.64 | 1,760,900 | -0.03(-0.18%) |
Aug 30, 2011 | 16.56 | 16.82 | 16.46 | 16.67 | 1,096,998 | -0.02(-0.12%) |
Aug 29, 2011 | 16.25 | 16.72 | 16.24 | 16.69 | 883,706 | +0.68(+4.25%) |
Aug 26, 2011 | 15.51 | 16.12 | 15.32 | 16.01 | 1,547,342 | +0.34(+2.17%) |
Aug 25, 2011 | 16.23 | 16.23 | 15.55 | 15.67 | 1,733,825 | -0.51(-3.15%) |
Aug 24, 2011 | 16.02 | 16.25 | 15.75 | 16.18 | 1,673,638 | +0.08(+0.50%) |
Aug 23, 2011 | 15.53 | 16.10 | 15.28 | 16.10 | 2,659,448 | +0.65(+4.21%) |
Aug 22, 2011 | 15.94 | 16.16 | 15.35 | 15.45 | 1,405,803 | -0.13(-0.83%) |
Aug 19, 2011 | 15.40 | 15.96 | 15.40 | 15.58 | 3,151,401 | -0.05(-0.32%) |
Aug 18, 2011 | 16.23 | 16.27 | 15.49 | 15.63 | 2,270,106 | -0.99(-5.96%) |
Aug 17, 2011 | 16.77 | 17.03 | 16.59 | 16.62 | 2,679,726 | +0.00(+0.00%) |
Aug 16, 2011 | 16.56 | 16.90 | 16.45 | 16.62 | 2,417,771 | -0.13(-0.78%) |
Aug 15, 2011 | 16.38 | 16.76 | 16.21 | 16.75 | 2,342,796 | +0.52(+3.20%) |
Aug 12, 2011 | 15.61 | 16.35 | 15.61 | 16.23 | 2,717,013 | +0.41(+2.59%) |
Aug 11, 2011 | 15.26 | 16.02 | 15.04 | 15.82 | 3,014,165 | +0.66(+4.35%) |
Aug 10, 2011 | 15.66 | 15.94 | 15.13 | 15.16 | 4,326,293 | -0.86(-5.37%) |
Aug 09, 2011 | 15.54 | 16.03 | 14.73 | 16.02 | 5,218,871 | +0.81(+5.33%) |
Aug 08, 2011 | 16.39 | 16.80 | 15.18 | 15.21 | 4,576,890 | -1.67(-9.89%) |
Aug 05, 2011 | 16.30 | 17.08 | 15.98 | 16.88 | 5,684,314 | +0.35(+2.12%) |
Aug 04, 2011 | 17.34 | 17.41 | 16.53 | 16.53 | 2,998,385 | -1.04(-5.92%) |
Aug 03, 2011 | 17.43 | 17.59 | 16.82 | 17.57 | 3,232,195 | +0.11(+0.63%) |
Aug 02, 2011 | 17.76 | 18.42 | 17.44 | 17.46 | 4,901,580 | -0.59(-3.27%) |
Aug 01, 2011 | 18.75 | 18.75 | 17.82 | 18.05 | 3,797,486 | -0.52(-2.80%) |
Jul 29, 2011 | 18.30 | 18.65 | 18.22 | 18.57 | 3,159,845 | +0.09(+0.49%) |
Jul 28, 2011 | 18.76 | 18.86 | 18.45 | 18.48 | 2,095,132 | -0.27(-1.44%) |
Jul 27, 2011 | 19.21 | 19.21 | 18.70 | 18.75 | 3,946,210 | -0.54(-2.80%) |
Jul 26, 2011 | 20.15 | 20.15 | 19.26 | 19.29 | 3,465,516 | -0.86(-4.27%) |
Jul 25, 2011 | 20.56 | 20.62 | 20.14 | 20.15 | 1,685,420 | -0.53(-2.56%) |
Jul 22, 2011 | 20.72 | 20.81 | 20.52 | 20.68 | 1,160,313 | -0.14(-0.67%) |
Jul 21, 2011 | 20.48 | 20.90 | 20.42 | 20.82 | 2,171,517 | +0.46(+2.26%) |
Jul 20, 2011 | 20.44 | 20.56 | 20.23 | 20.36 | 2,024,783 | -0.03(-0.15%) |
Jul 19, 2011 | 20.07 | 20.45 | 20.06 | 20.39 | 1,344,327 | +0.44(+2.18%) |
Jul 18, 2011 | 20.10 | 20.30 | 19.75 | 19.95 | 1,625,646 | -0.23(-1.11%) |
Jul 15, 2011 | 20.38 | 20.42 | 20.06 | 20.18 | 1,606,982 | -0.12(-0.59%) |
Jul 14, 2011 | 20.46 | 20.59 | 20.22 | 20.30 | 3,954,278 | -0.06(-0.29%) |
Jul 13, 2011 | 20.28 | 20.51 | 20.17 | 20.36 | 3,175,782 | +0.16(+0.79%) |
Jul 12, 2011 | 20.00 | 20.32 | 19.92 | 20.20 | 3,143,989 | +0.16(+0.80%) |
Jul 11, 2011 | 20.30 | 20.47 | 19.99 | 20.04 | 2,052,457 | -0.48(-2.34%) |
Jul 08, 2011 | 20.37 | 20.55 | 20.37 | 20.52 | 1,886,400 | -0.05(-0.24%) |
Jul 07, 2011 | 20.68 | 20.78 | 20.48 | 20.57 | 1,781,894 | +0.04(+0.19%) |
Jul 06, 2011 | 20.41 | 20.65 | 20.35 | 20.53 | 1,985,336 | +0.15(+0.74%) |
Jul 05, 2011 | 20.31 | 20.46 | 20.18 | 20.38 | 1,674,272 | +0.10(+0.49%) |
Jul 01, 2011 | 20.25 | 20.34 | 20.14 | 20.28 | 3,042,947 | +0.11(+0.55%) |
Jun 30, 2011 | 19.89 | 20.25 | 19.73 | 20.17 | 3,233,996 | +0.32(+1.61%) |
Jun 29, 2011 | 20.03 | 20.03 | 19.75 | 19.85 | 3,078,571 | -0.11(-0.55%) |
Jun 28, 2011 | 19.99 | 20.01 | 19.84 | 19.96 | 2,350,247 | +0.07(+0.35%) |
Jun 27, 2011 | 19.91 | 20.04 | 19.80 | 19.89 | 1,463,965 | -0.05(-0.25%) |
Jun 24, 2011 | 20.22 | 20.31 | 19.89 | 19.94 | 1,651,715 | -0.31(-1.53%) |
Jun 23, 2011 | 20.29 | 20.34 | 19.86 | 20.25 | 2,091,246 | -0.21(-1.03%) |
Jun 22, 2011 | 20.38 | 20.82 | 20.31 | 20.46 | 2,753,277 | +0.04(+0.20%) |
Jun 21, 2011 | 20.09 | 20.49 | 20.00 | 20.42 | 2,532,504 | +0.43(+2.15%) |
Jun 20, 2011 | 19.95 | 20.01 | 19.55 | 19.99 | 1,260,893 | +0.36(+1.83%) |
Jun 17, 2011 | 19.84 | 19.90 | 19.56 | 19.63 | 2,578,999 | -0.09(-0.46%) |
Jun 16, 2011 | 19.84 | 20.00 | 19.56 | 19.72 | 2,308,300 | -0.11(-0.55%) |
Jun 15, 2011 | 20.04 | 20.25 | 19.79 | 19.83 | 2,135,779 | -0.37(-1.81%) |
Jun 14, 2011 | 20.09 | 20.37 | 20.04 | 20.20 | 2,011,120 | +0.23(+1.13%) |
Jun 13, 2011 | 20.06 | 20.25 | 19.96 | 19.97 | 1,915,114 | -0.03(-0.15%) |
Jun 10, 2011 | 20.03 | 20.20 | 19.87 | 20.00 | 1,867,815 | -0.15(-0.74%) |
Jun 09, 2011 | 19.96 | 20.26 | 19.80 | 20.15 | 1,506,710 | +0.24(+1.21%) |
Jun 08, 2011 | 20.19 | 20.20 | 19.86 | 19.91 | 2,057,024 | -0.29(-1.44%) |
Jun 07, 2011 | 20.26 | 20.42 | 20.11 | 20.20 | 2,250,040 | -0.01(-0.05%) |
Jun 06, 2011 | 20.39 | 20.45 | 20.13 | 20.21 | 1,365,524 | -0.25(-1.22%) |