Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 16.12 | 16.29 | 15.90 | 16.05 | 5,006,200 | +0.06(+0.38%) |
Aug 30, 2011 | 15.97 | 16.11 | 15.64 | 15.99 | 6,077,062 | -0.10(-0.59%) |
Aug 29, 2011 | 15.79 | 16.10 | 15.76 | 16.09 | 7,117,303 | +0.57(+3.69%) |
Aug 26, 2011 | 15.26 | 15.75 | 15.07 | 15.52 | 5,670,761 | +0.10(+0.66%) |
Aug 25, 2011 | 15.99 | 16.13 | 15.19 | 15.41 | 5,894,169 | -0.43(-2.71%) |
Aug 24, 2011 | 15.51 | 15.86 | 15.42 | 15.84 | 5,455,344 | +0.25(+1.62%) |
Aug 23, 2011 | 14.88 | 15.63 | 14.83 | 15.59 | 7,764,124 | +0.76(+5.10%) |
Aug 22, 2011 | 15.23 | 15.24 | 14.72 | 14.83 | 4,761,962 | +0.04(+0.28%) |
Aug 19, 2011 | 14.61 | 15.28 | 14.60 | 14.79 | 6,149,450 | -0.07(-0.46%) |
Aug 18, 2011 | 15.13 | 15.24 | 14.75 | 14.86 | 7,837,765 | -0.87(-5.55%) |
Aug 17, 2011 | 15.85 | 15.93 | 15.54 | 15.73 | 3,760,741 | +0.03(+0.22%) |
Aug 16, 2011 | 15.69 | 15.88 | 15.47 | 15.70 | 4,951,469 | -0.23(-1.46%) |
Aug 15, 2011 | 15.54 | 15.93 | 15.43 | 15.93 | 5,523,341 | +0.60(+3.91%) |
Aug 12, 2011 | 15.68 | 16.01 | 15.27 | 15.33 | 6,124,730 | -0.21(-1.36%) |
Aug 11, 2011 | 14.60 | 15.85 | 14.60 | 15.54 | 8,877,674 | +1.01(+6.95%) |
Aug 10, 2011 | 15.01 | 15.13 | 14.48 | 14.53 | 15,069,935 | -0.78(-5.08%) |
Aug 09, 2011 | 15.18 | 15.31 | 14.02 | 15.31 | 15,200,630 | +1.40(+10.10%) |
Aug 08, 2011 | 15.18 | 15.45 | 13.91 | 13.91 | 11,112,316 | -1.64(-10.53%) |
Aug 05, 2011 | 15.99 | 15.99 | 15.18 | 15.54 | 8,003,513 | -0.21(-1.34%) |
Aug 04, 2011 | 16.38 | 16.52 | 15.71 | 15.75 | 7,419,115 | -0.87(-5.21%) |
Aug 03, 2011 | 16.20 | 16.70 | 16.09 | 16.62 | 6,842,504 | +0.53(+3.31%) |
Aug 02, 2011 | 16.39 | 16.63 | 16.08 | 16.09 | 4,686,916 | -0.43(-2.60%) |
Aug 01, 2011 | 16.83 | 16.89 | 16.38 | 16.52 | 3,928,033 | -0.12(-0.70%) |
Jul 29, 2011 | 16.55 | 16.80 | 16.48 | 16.63 | 3,617,038 | -0.11(-0.65%) |
Jul 28, 2011 | 16.66 | 17.00 | 16.66 | 16.74 | 2,897,472 | +0.13(+0.78%) |
Jul 27, 2011 | 17.02 | 17.05 | 16.59 | 16.61 | 3,101,530 | -0.44(-2.58%) |
Jul 26, 2011 | 17.16 | 17.38 | 17.02 | 17.05 | 2,956,677 | -0.13(-0.75%) |
Jul 25, 2011 | 17.18 | 17.27 | 17.05 | 17.18 | 2,300,832 | -0.17(-0.98%) |
Jul 22, 2011 | 17.44 | 17.47 | 17.15 | 17.35 | 3,098,358 | -0.18(-1.05%) |
Jul 21, 2011 | 17.38 | 17.71 | 17.36 | 17.54 | 3,276,907 | +0.33(+1.93%) |
Jul 20, 2011 | 17.22 | 17.30 | 17.09 | 17.20 | 1,940,549 | +0.03(+0.20%) |
Jul 19, 2011 | 16.99 | 17.26 | 16.85 | 17.17 | 3,887,614 | +0.29(+1.69%) |
Jul 18, 2011 | 17.16 | 17.21 | 16.72 | 16.88 | 3,038,722 | -0.31(-1.78%) |
Jul 15, 2011 | 17.42 | 17.42 | 17.07 | 17.19 | 2,893,387 | -0.12(-0.71%) |
Jul 14, 2011 | 17.55 | 17.64 | 17.25 | 17.31 | 3,511,306 | -0.19(-1.09%) |
Jul 13, 2011 | 17.42 | 17.69 | 17.31 | 17.50 | 5,366,234 | +0.18(+1.02%) |
Jul 12, 2011 | 17.25 | 17.47 | 17.20 | 17.33 | 4,306,306 | +0.01(+0.04%) |
Jul 11, 2011 | 17.43 | 17.48 | 17.26 | 17.32 | 4,578,448 | -0.37(-2.11%) |
Jul 08, 2011 | 17.66 | 17.72 | 17.49 | 17.69 | 4,378,006 | -0.21(-1.18%) |
Jul 07, 2011 | 17.84 | 17.94 | 17.79 | 17.90 | 2,196,687 | +0.22(+1.27%) |
Jul 06, 2011 | 17.47 | 17.69 | 17.44 | 17.68 | 3,976,896 | +0.16(+0.89%) |
Jul 05, 2011 | 17.55 | 17.59 | 17.33 | 17.52 | 3,616,813 | -0.10(-0.54%) |
Jul 01, 2011 | 17.35 | 17.64 | 17.26 | 17.62 | 3,444,236 | +0.31(+1.81%) |
Jun 30, 2011 | 17.20 | 17.45 | 17.09 | 17.31 | 3,342,409 | +0.17(+0.99%) |
Jun 29, 2011 | 17.06 | 17.21 | 16.95 | 17.14 | 3,779,201 | +0.18(+1.08%) |
Jun 28, 2011 | 16.83 | 16.95 | 16.78 | 16.95 | 2,978,967 | +0.20(+1.18%) |
Jun 27, 2011 | 16.64 | 16.80 | 16.60 | 16.76 | 4,449,551 | +0.10(+0.61%) |
Jun 24, 2011 | 16.83 | 16.86 | 16.50 | 16.65 | 6,050,102 | -0.17(-1.01%) |
Jun 23, 2011 | 16.72 | 16.84 | 16.52 | 16.82 | 6,616,332 | -0.13(-0.76%) |
Jun 22, 2011 | 17.24 | 17.28 | 16.95 | 16.95 | 4,688,635 | -0.31(-1.81%) |
Jun 21, 2011 | 17.20 | 17.43 | 17.19 | 17.26 | 5,372,952 | +0.19(+1.11%) |
Jun 20, 2011 | 17.04 | 17.07 | 16.98 | 17.07 | 2,731,058 | +0.07(+0.40%) |
Jun 17, 2011 | 16.89 | 17.12 | 16.87 | 17.01 | 3,939,489 | +0.29(+1.75%) |
Jun 16, 2011 | 16.65 | 16.76 | 16.54 | 16.71 | 4,482,357 | +0.10(+0.57%) |
Jun 15, 2011 | 17.06 | 17.12 | 16.62 | 16.62 | 4,857,994 | -0.65(-3.74%) |
Jun 14, 2011 | 17.13 | 17.40 | 17.06 | 17.26 | 4,262,270 | +0.33(+1.97%) |
Jun 13, 2011 | 16.88 | 16.99 | 16.78 | 16.93 | 3,548,732 | +0.09(+0.52%) |
Jun 10, 2011 | 16.93 | 17.03 | 16.76 | 16.84 | 3,931,990 | -0.22(-1.31%) |
Jun 09, 2011 | 16.94 | 17.12 | 16.87 | 17.07 | 3,132,706 | +0.17(+1.00%) |
Jun 08, 2011 | 16.93 | 16.99 | 16.83 | 16.90 | 2,775,791 | -0.10(-0.56%) |
Jun 07, 2011 | 17.12 | 17.21 | 16.98 | 16.99 | 3,316,963 | -0.01(-0.04%) |
Jun 06, 2011 | 17.09 | 17.25 | 16.98 | 17.00 | 3,070,887 | -0.16(-0.95%) |