Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 20.40 | 20.68 | 20.02 | 20.20 | 246,274 | -0.31(-1.51%) |
Aug 30, 2011 | 20.34 | 20.72 | 20.34 | 20.51 | 178,852 | +0.10(+0.49%) |
Aug 29, 2011 | 20.17 | 20.82 | 20.17 | 20.41 | 177,796 | +0.51(+2.56%) |
Aug 26, 2011 | 19.21 | 19.92 | 19.00 | 19.90 | 110,800 | +0.57(+2.95%) |
Aug 25, 2011 | 19.47 | 19.82 | 19.01 | 19.33 | 356,662 | -0.06(-0.31%) |
Aug 24, 2011 | 19.37 | 20.10 | 18.93 | 19.39 | 301,666 | +0.02(+0.10%) |
Aug 23, 2011 | 17.98 | 19.43 | 17.66 | 19.37 | 358,772 | +1.53(+8.58%) |
Aug 22, 2011 | 18.14 | 18.16 | 17.45 | 17.84 | 115,571 | +0.10(+0.56%) |
Aug 19, 2011 | 17.50 | 18.13 | 17.30 | 17.74 | 200,651 | -0.17(-0.95%) |
Aug 18, 2011 | 18.98 | 18.98 | 17.85 | 17.91 | 181,221 | -1.53(-7.87%) |
Aug 17, 2011 | 19.47 | 19.71 | 19.29 | 19.44 | 135,016 | +0.09(+0.47%) |
Aug 16, 2011 | 19.39 | 19.64 | 19.04 | 19.35 | 155,997 | -0.23(-1.17%) |
Aug 15, 2011 | 19.52 | 19.85 | 19.15 | 19.58 | 198,360 | +0.59(+3.11%) |
Aug 12, 2011 | 17.89 | 19.41 | 17.87 | 18.99 | 460,353 | +1.24(+6.99%) |
Aug 11, 2011 | 17.84 | 17.99 | 17.39 | 17.75 | 247,772 | +0.06(+0.34%) |
Aug 10, 2011 | 16.68 | 18.31 | 16.45 | 17.69 | 974,503 | +1.56(+9.67%) |
Aug 09, 2011 | 16.51 | 16.68 | 15.81 | 16.13 | 473,675 | +0.06(+0.37%) |
Aug 08, 2011 | 16.51 | 17.21 | 16.00 | 16.07 | 378,771 | -0.55(-3.31%) |
Aug 05, 2011 | 16.83 | 17.15 | 16.11 | 16.62 | 109,602 | -0.05(-0.30%) |
Aug 04, 2011 | 16.92 | 17.17 | 16.64 | 16.67 | 141,608 | -0.48(-2.80%) |
Aug 03, 2011 | 16.71 | 17.18 | 16.18 | 17.15 | 73,835 | +0.42(+2.51%) |
Aug 02, 2011 | 17.19 | 17.44 | 16.67 | 16.73 | 117,067 | -0.36(-2.11%) |
Aug 01, 2011 | 17.29 | 17.48 | 16.79 | 17.09 | 103,870 | +0.03(+0.18%) |
Jul 29, 2011 | 16.68 | 17.27 | 16.31 | 17.06 | 81,120 | +0.14(+0.83%) |
Jul 28, 2011 | 16.09 | 17.25 | 16.09 | 16.92 | 54,288 | +0.82(+5.09%) |
Jul 27, 2011 | 16.33 | 16.37 | 15.70 | 16.10 | 98,945 | -0.28(-1.71%) |
Jul 26, 2011 | 16.55 | 16.56 | 16.21 | 16.38 | 86,234 | -0.22(-1.33%) |
Jul 25, 2011 | 16.67 | 16.93 | 16.57 | 16.60 | 52,263 | -0.17(-1.01%) |
Jul 22, 2011 | 16.87 | 16.93 | 16.77 | 16.77 | 20,390 | -0.05(-0.30%) |
Jul 21, 2011 | 16.73 | 16.98 | 16.56 | 16.82 | 36,050 | +0.18(+1.08%) |
Jul 20, 2011 | 16.53 | 16.65 | 16.32 | 16.64 | 42,516 | +0.15(+0.91%) |
Jul 19, 2011 | 16.41 | 16.50 | 16.22 | 16.49 | 37,171 | +0.21(+1.29%) |
Jul 18, 2011 | 16.47 | 16.47 | 16.07 | 16.28 | 42,595 | -0.19(-1.15%) |
Jul 15, 2011 | 16.63 | 16.92 | 16.37 | 16.47 | 88,053 | -0.03(-0.18%) |
Jul 14, 2011 | 16.54 | 16.68 | 16.27 | 16.50 | 53,904 | -0.05(-0.30%) |
Jul 13, 2011 | 16.44 | 16.72 | 16.41 | 16.55 | 25,599 | +0.27(+1.66%) |
Jul 12, 2011 | 16.13 | 16.49 | 16.12 | 16.28 | 32,474 | +0.14(+0.87%) |
Jul 11, 2011 | 16.18 | 16.25 | 16.07 | 16.14 | 32,019 | -0.28(-1.71%) |
Jul 08, 2011 | 16.29 | 16.45 | 16.25 | 16.42 | 77,387 | -0.08(-0.48%) |
Jul 07, 2011 | 16.44 | 16.57 | 16.36 | 16.50 | 165,942 | +0.18(+1.10%) |
Jul 06, 2011 | 16.47 | 16.63 | 16.27 | 16.32 | 132,333 | -0.22(-1.33%) |
Jul 05, 2011 | 16.83 | 16.83 | 16.47 | 16.54 | 122,581 | -0.27(-1.61%) |
Jul 01, 2011 | 16.21 | 16.98 | 16.18 | 16.81 | 114,942 | +0.61(+3.77%) |
Jun 30, 2011 | 16.13 | 16.27 | 16.09 | 16.20 | 59,665 | +0.07(+0.43%) |
Jun 29, 2011 | 16.28 | 16.28 | 15.96 | 16.13 | 71,290 | -0.07(-0.43%) |
Jun 28, 2011 | 15.99 | 16.27 | 15.97 | 16.20 | 47,273 | +0.31(+1.95%) |
Jun 27, 2011 | 15.71 | 16.03 | 15.71 | 15.89 | 76,376 | +0.14(+0.89%) |
Jun 24, 2011 | 15.80 | 15.80 | 15.46 | 15.75 | 230,340 | +0.07(+0.45%) |
Jun 23, 2011 | 15.28 | 15.75 | 14.83 | 15.68 | 58,518 | +0.20(+1.29%) |
Jun 22, 2011 | 15.75 | 15.86 | 15.32 | 15.48 | 65,085 | -0.37(-2.33%) |
Jun 21, 2011 | 15.55 | 15.90 | 15.40 | 15.85 | 64,534 | +0.44(+2.86%) |
Jun 20, 2011 | 15.37 | 15.50 | 15.32 | 15.41 | 68,254 | +0.49(+3.28%) |
Jun 17, 2011 | 15.26 | 15.28 | 14.89 | 14.92 | 206,550 | -0.27(-1.78%) |
Jun 16, 2011 | 15.47 | 15.66 | 14.89 | 15.19 | 155,058 | -0.31(-2.00%) |
Jun 15, 2011 | 15.97 | 15.99 | 15.46 | 15.50 | 119,804 | -0.64(-3.97%) |
Jun 14, 2011 | 16.12 | 16.36 | 15.76 | 16.14 | 102,161 | +0.17(+1.06%) |
Jun 13, 2011 | 16.18 | 16.30 | 15.68 | 15.97 | 173,963 | -0.18(-1.11%) |
Jun 10, 2011 | 16.17 | 16.48 | 16.08 | 16.15 | 69,492 | -0.15(-0.92%) |
Jun 09, 2011 | 16.31 | 16.53 | 16.12 | 16.30 | 34,486 | +0.02(+0.12%) |
Jun 08, 2011 | 16.41 | 16.60 | 15.88 | 16.28 | 144,346 | -0.21(-1.27%) |
Jun 07, 2011 | 16.60 | 16.76 | 16.42 | 16.49 | 50,355 | -0.01(-0.06%) |
Jun 06, 2011 | 16.49 | 16.60 | 16.38 | 16.50 | 75,611 | -0.02(-0.12%) |