Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 14.80 | 15.22 | 14.70 | 14.94 | 3,090,574 | +0.28(+1.89%) |
Aug 30, 2011 | 14.57 | 14.74 | 14.40 | 14.66 | 756,923 | +0.03(+0.24%) |
Aug 29, 2011 | 14.42 | 14.80 | 14.27 | 14.63 | 918,015 | +0.31(+2.14%) |
Aug 26, 2011 | 14.15 | 14.41 | 13.88 | 14.32 | 987,729 | +0.19(+1.35%) |
Aug 25, 2011 | 14.22 | 14.43 | 14.13 | 14.13 | 986,596 | +0.00(+0.00%) |
Aug 24, 2011 | 14.11 | 14.29 | 13.91 | 14.13 | 1,188,084 | -0.05(-0.37%) |
Aug 23, 2011 | 13.83 | 14.18 | 13.59 | 14.18 | 1,995,095 | +0.45(+3.28%) |
Aug 22, 2011 | 14.07 | 14.62 | 13.63 | 13.73 | 2,671,097 | -0.03(-0.25%) |
Aug 19, 2011 | 14.25 | 14.49 | 13.74 | 13.77 | 3,311,805 | -0.58(-4.03%) |
Aug 18, 2011 | 15.02 | 15.02 | 14.23 | 14.34 | 6,208,496 | -0.84(-5.56%) |
Aug 17, 2011 | 15.41 | 15.41 | 15.15 | 15.19 | 1,162,773 | -0.13(-0.83%) |
Aug 16, 2011 | 15.54 | 15.55 | 15.24 | 15.31 | 1,117,752 | -0.34(-2.14%) |
Aug 15, 2011 | 15.71 | 15.78 | 15.52 | 15.65 | 1,171,295 | +0.18(+1.16%) |
Aug 12, 2011 | 16.08 | 16.18 | 15.33 | 15.47 | 1,966,048 | -0.39(-2.48%) |
Aug 11, 2011 | 15.14 | 16.07 | 15.13 | 15.86 | 2,374,838 | +0.81(+5.37%) |
Aug 10, 2011 | 14.78 | 15.65 | 14.59 | 15.05 | 3,304,086 | +0.08(+0.50%) |
Aug 09, 2011 | 14.57 | 15.00 | 13.87 | 14.98 | 2,923,082 | +1.31(+9.55%) |
Aug 08, 2011 | 14.57 | 14.79 | 13.67 | 13.67 | 3,493,447 | -1.31(-8.72%) |
Aug 05, 2011 | 15.30 | 15.48 | 14.42 | 14.98 | 5,202,632 | -0.32(-2.08%) |
Aug 04, 2011 | 15.95 | 15.95 | 15.22 | 15.30 | 3,138,580 | -0.72(-4.51%) |
Aug 03, 2011 | 16.08 | 16.11 | 15.75 | 16.02 | 2,409,788 | -0.08(-0.47%) |
Aug 02, 2011 | 16.22 | 16.28 | 15.97 | 16.09 | 1,545,921 | -0.22(-1.35%) |
Aug 01, 2011 | 16.42 | 16.47 | 16.25 | 16.31 | 1,059,488 | +0.00(+0.00%) |
Jul 29, 2011 | 16.16 | 16.35 | 16.07 | 16.31 | 1,729,140 | +0.04(+0.25%) |
Jul 28, 2011 | 16.12 | 16.32 | 15.97 | 16.27 | 1,704,694 | -0.01(-0.07%) |
Jul 27, 2011 | 15.76 | 16.41 | 15.66 | 16.28 | 6,312,648 | +0.35(+2.21%) |
Jul 26, 2011 | 15.96 | 16.03 | 15.81 | 15.93 | 5,055,105 | +0.04(+0.25%) |
Jul 25, 2011 | 16.35 | 16.41 | 15.88 | 15.89 | 4,763,814 | -0.50(-3.03%) |
Jul 22, 2011 | 16.45 | 16.49 | 16.33 | 16.39 | 1,760,896 | -0.09(-0.53%) |
Jul 21, 2011 | 16.57 | 16.68 | 16.31 | 16.48 | 2,210,273 | +0.01(+0.04%) |
Jul 20, 2011 | 16.51 | 16.72 | 16.33 | 16.47 | 1,001,775 | +0.09(+0.53%) |
Jul 19, 2011 | 16.42 | 16.46 | 16.32 | 16.38 | 675,018 | +0.09(+0.57%) |
Jul 18, 2011 | 16.41 | 16.42 | 16.17 | 16.29 | 1,202,929 | -0.23(-1.40%) |
Jul 15, 2011 | 16.32 | 16.55 | 16.18 | 16.52 | 1,358,485 | +0.32(+2.00%) |
Jul 14, 2011 | 16.35 | 16.42 | 16.19 | 16.20 | 1,383,635 | -0.09(-0.57%) |
Jul 13, 2011 | 16.38 | 16.46 | 16.22 | 16.29 | 963,361 | +0.01(+0.07%) |
Jul 12, 2011 | 16.33 | 16.39 | 16.24 | 16.28 | 1,152,160 | -0.11(-0.67%) |
Jul 11, 2011 | 16.59 | 16.61 | 16.27 | 16.39 | 1,255,209 | -0.32(-1.94%) |
Jul 08, 2011 | 16.64 | 16.95 | 16.58 | 16.71 | 1,310,654 | -0.03(-0.21%) |
Jul 07, 2011 | 16.91 | 17.02 | 16.68 | 16.75 | 1,516,339 | -0.08(-0.45%) |
Jul 06, 2011 | 16.86 | 16.90 | 16.71 | 16.82 | 2,144,813 | -0.09(-0.51%) |
Jul 05, 2011 | 16.89 | 16.98 | 16.78 | 16.91 | 875,181 | -0.01(-0.03%) |
Jul 01, 2011 | 16.57 | 16.92 | 16.39 | 16.91 | 1,464,840 | +0.31(+1.88%) |
Jun 30, 2011 | 16.43 | 16.63 | 16.36 | 16.60 | 1,400,701 | +0.19(+1.16%) |
Jun 29, 2011 | 16.46 | 16.64 | 16.37 | 16.41 | 2,754,909 | +0.06(+0.35%) |
Jun 28, 2011 | 16.41 | 16.57 | 16.24 | 16.35 | 3,868,177 | +0.02(+0.14%) |
Jun 27, 2011 | 16.57 | 16.64 | 16.31 | 16.33 | 3,268,792 | -0.20(-1.19%) |
Jun 24, 2011 | 16.87 | 16.93 | 16.52 | 16.53 | 19,994,720 | -0.29(-1.72%) |
Jun 23, 2011 | 17.10 | 17.10 | 16.71 | 16.82 | 3,396,963 | -0.30(-1.76%) |
Jun 22, 2011 | 17.12 | 17.32 | 17.02 | 17.12 | 2,747,918 | +0.00(+0.00%) |
Jun 21, 2011 | 17.16 | 17.16 | 16.96 | 17.12 | 1,092,381 | +0.01(+0.03%) |
Jun 20, 2011 | 17.07 | 17.11 | 17.00 | 17.11 | 1,499,635 | -0.05(-0.30%) |
Jun 17, 2011 | 16.97 | 17.19 | 16.85 | 17.16 | 4,236,318 | +0.28(+1.68%) |
Jun 16, 2011 | 16.99 | 17.01 | 16.80 | 16.88 | 1,370,571 | -0.09(-0.51%) |
Jun 15, 2011 | 17.00 | 17.13 | 16.70 | 16.97 | 1,988,265 | -0.08(-0.47%) |
Jun 14, 2011 | 17.00 | 17.26 | 16.79 | 17.05 | 1,315,366 | +0.03(+0.17%) |
Jun 13, 2011 | 17.12 | 17.30 | 16.87 | 17.02 | 1,560,529 | -0.05(-0.27%) |
Jun 10, 2011 | 17.19 | 17.25 | 17.01 | 17.07 | 1,550,083 | -0.09(-0.54%) |
Jun 09, 2011 | 17.17 | 17.27 | 17.13 | 17.16 | 2,103,924 | -0.02(-0.13%) |
Jun 08, 2011 | 17.09 | 17.26 | 17.02 | 17.18 | 1,326,775 | -0.03(-0.20%) |
Jun 07, 2011 | 17.16 | 17.32 | 17.00 | 17.22 | 3,427,987 | +0.16(+0.91%) |
Jun 06, 2011 | 17.11 | 17.20 | 16.90 | 17.06 | 2,426,097 | -0.13(-0.77%) |