Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 17.32 | 17.69 | 17.01 | 17.12 | 437,674 | -0.13(-0.78%) |
Aug 30, 2011 | 17.06 | 17.34 | 16.85 | 17.25 | 272,768 | +0.14(+0.83%) |
Aug 29, 2011 | 17.15 | 17.38 | 16.94 | 17.11 | 232,423 | +0.12(+0.70%) |
Aug 26, 2011 | 16.26 | 17.03 | 16.05 | 16.99 | 374,473 | +0.61(+3.73%) |
Aug 25, 2011 | 17.01 | 17.05 | 16.22 | 16.38 | 349,018 | -0.47(-2.78%) |
Aug 24, 2011 | 16.84 | 17.28 | 16.65 | 16.85 | 558,859 | -0.05(-0.31%) |
Aug 23, 2011 | 16.23 | 16.94 | 16.10 | 16.90 | 436,022 | +0.77(+4.75%) |
Aug 22, 2011 | 16.29 | 16.36 | 16.01 | 16.13 | 587,938 | +0.20(+1.26%) |
Aug 19, 2011 | 15.90 | 16.44 | 15.78 | 15.93 | 699,987 | -0.04(-0.28%) |
Aug 18, 2011 | 16.69 | 16.69 | 15.84 | 15.98 | 475,086 | -0.98(-5.75%) |
Aug 17, 2011 | 17.31 | 17.41 | 16.89 | 16.95 | 486,178 | -0.16(-0.95%) |
Aug 16, 2011 | 17.34 | 17.34 | 16.81 | 17.11 | 465,333 | -0.24(-1.41%) |
Aug 15, 2011 | 17.34 | 17.59 | 17.06 | 17.36 | 735,898 | +0.24(+1.38%) |
Aug 12, 2011 | 16.97 | 17.15 | 16.72 | 17.12 | 837,844 | +0.27(+1.58%) |
Aug 11, 2011 | 16.74 | 17.03 | 16.45 | 16.85 | 1,027,810 | +0.24(+1.43%) |
Aug 10, 2011 | 16.95 | 17.19 | 16.59 | 16.62 | 863,763 | -0.34(-2.01%) |
Aug 09, 2011 | 17.35 | 16.99 | 15.68 | 16.96 | 881,481 | +0.94(+5.87%) |
Aug 08, 2011 | 17.35 | 17.53 | 15.96 | 16.02 | 1,526,465 | -1.69(-9.54%) |
Aug 05, 2011 | 16.65 | 18.74 | 16.42 | 17.71 | 2,285,603 | -1.41(-7.36%) |
Aug 04, 2011 | 20.06 | 20.06 | 18.95 | 19.11 | 826,074 | -1.16(-5.74%) |
Aug 03, 2011 | 20.23 | 20.29 | 19.74 | 20.28 | 292,501 | +0.05(+0.26%) |
Aug 02, 2011 | 20.29 | 21.16 | 20.17 | 20.23 | 733,160 | -0.05(-0.26%) |
Aug 01, 2011 | 20.48 | 20.49 | 20.01 | 20.28 | 512,258 | -0.01(-0.07%) |
Jul 29, 2011 | 20.08 | 20.51 | 19.87 | 20.29 | 279,122 | +0.04(+0.22%) |
Jul 28, 2011 | 20.73 | 20.82 | 20.19 | 20.25 | 273,484 | -0.51(-2.46%) |
Jul 27, 2011 | 20.82 | 20.82 | 20.25 | 20.76 | 417,461 | -0.11(-0.53%) |
Jul 26, 2011 | 21.29 | 21.31 | 20.67 | 20.87 | 302,295 | -0.46(-2.15%) |
Jul 25, 2011 | 20.65 | 21.95 | 20.55 | 21.33 | 1,148,075 | +0.72(+3.49%) |
Jul 22, 2011 | 20.40 | 20.62 | 20.37 | 20.61 | 239,326 | -0.16(-0.75%) |
Jul 21, 2011 | 20.78 | 20.86 | 20.56 | 20.77 | 173,108 | +0.13(+0.61%) |
Jul 20, 2011 | 20.30 | 20.68 | 20.17 | 20.64 | 216,504 | +0.38(+1.86%) |
Jul 19, 2011 | 20.63 | 20.88 | 20.11 | 20.26 | 450,982 | -0.32(-1.55%) |
Jul 18, 2011 | 21.01 | 21.04 | 20.53 | 20.58 | 355,963 | -0.50(-2.36%) |
Jul 15, 2011 | 21.17 | 21.20 | 20.91 | 21.08 | 416,566 | +0.01(+0.04%) |
Jul 14, 2011 | 21.03 | 21.25 | 20.98 | 21.07 | 461,257 | +0.10(+0.49%) |
Jul 13, 2011 | 20.57 | 21.20 | 20.53 | 20.97 | 518,553 | +0.53(+2.57%) |
Jul 12, 2011 | 20.41 | 20.61 | 20.35 | 20.44 | 201,281 | -0.02(-0.11%) |
Jul 11, 2011 | 20.74 | 20.80 | 20.37 | 20.46 | 236,912 | -0.49(-2.33%) |
Jul 08, 2011 | 20.76 | 20.97 | 20.65 | 20.95 | 223,486 | -0.03(-0.14%) |
Jul 07, 2011 | 20.43 | 21.19 | 20.35 | 20.98 | 559,154 | +0.67(+3.28%) |
Jul 06, 2011 | 20.17 | 20.35 | 19.97 | 20.31 | 238,809 | +0.09(+0.44%) |
Jul 05, 2011 | 20.40 | 20.44 | 20.06 | 20.23 | 255,094 | -0.14(-0.69%) |
Jul 01, 2011 | 20.32 | 20.53 | 20.26 | 20.37 | 360,168 | +0.00(+0.00%) |
Jun 30, 2011 | 19.84 | 20.40 | 19.84 | 20.37 | 351,879 | +0.61(+3.07%) |
Jun 29, 2011 | 19.51 | 19.86 | 19.35 | 19.76 | 310,912 | +0.45(+2.34%) |
Jun 28, 2011 | 19.31 | 19.45 | 19.25 | 19.31 | 191,610 | +0.07(+0.35%) |
Jun 27, 2011 | 18.88 | 19.34 | 18.82 | 19.24 | 331,505 | +0.26(+1.37%) |
Jun 24, 2011 | 19.23 | 19.35 | 18.89 | 18.98 | 226,771 | -0.25(-1.31%) |
Jun 23, 2011 | 19.13 | 19.25 | 18.80 | 19.23 | 303,924 | -0.08(-0.42%) |
Jun 22, 2011 | 19.38 | 19.55 | 19.27 | 19.31 | 379,622 | -0.20(-1.02%) |
Jun 21, 2011 | 19.10 | 19.57 | 19.09 | 19.51 | 516,569 | +0.53(+2.81%) |
Jun 20, 2011 | 18.80 | 19.08 | 18.80 | 18.98 | 426,950 | +0.36(+1.91%) |
Jun 17, 2011 | 19.03 | 19.11 | 18.57 | 18.62 | 732,927 | -0.29(-1.53%) |
Jun 16, 2011 | 18.63 | 18.97 | 18.63 | 18.91 | 660,150 | +0.19(+1.03%) |
Jun 15, 2011 | 18.83 | 18.86 | 18.47 | 18.72 | 553,951 | -0.21(-1.13%) |
Jun 14, 2011 | 18.88 | 19.05 | 18.66 | 18.94 | 423,438 | +0.19(+0.99%) |
Jun 13, 2011 | 18.97 | 19.05 | 18.64 | 18.75 | 624,210 | -0.29(-1.52%) |
Jun 10, 2011 | 19.23 | 19.24 | 19.00 | 19.04 | 364,804 | -0.22(-1.15%) |
Jun 09, 2011 | 19.15 | 19.32 | 18.97 | 19.26 | 339,802 | +0.16(+0.85%) |
Jun 08, 2011 | 19.23 | 19.36 | 19.03 | 19.10 | 830,321 | -0.30(-1.53%) |
Jun 07, 2011 | 19.59 | 19.68 | 19.35 | 19.40 | 486,753 | -0.12(-0.61%) |
Jun 06, 2011 | 19.62 | 19.78 | 19.28 | 19.51 | 651,380 | -0.10(-0.49%) |