Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 19.75 | 20.14 | 19.48 | 19.73 | 449,327 | +0.18(+0.94%) |
Aug 30, 2011 | 19.22 | 19.79 | 19.10 | 19.55 | 330,277 | +0.13(+0.66%) |
Aug 29, 2011 | 18.80 | 19.44 | 18.68 | 19.42 | 374,000 | +1.02(+5.52%) |
Aug 26, 2011 | 17.83 | 18.57 | 17.63 | 18.40 | 391,353 | +0.44(+2.47%) |
Aug 25, 2011 | 18.90 | 19.06 | 17.90 | 17.96 | 293,936 | -0.78(-4.16%) |
Aug 24, 2011 | 18.19 | 18.87 | 18.03 | 18.74 | 366,874 | +0.54(+2.97%) |
Aug 23, 2011 | 17.38 | 18.37 | 17.28 | 18.20 | 528,513 | +0.81(+4.66%) |
Aug 22, 2011 | 17.46 | 17.60 | 17.26 | 17.39 | 719,519 | +0.38(+2.25%) |
Aug 19, 2011 | 17.04 | 17.82 | 16.98 | 17.01 | 504,261 | -0.44(-2.51%) |
Aug 18, 2011 | 18.11 | 18.11 | 17.27 | 17.45 | 543,869 | -1.48(-7.84%) |
Aug 17, 2011 | 19.13 | 19.32 | 18.87 | 18.93 | 444,370 | -0.08(-0.43%) |
Aug 16, 2011 | 19.15 | 19.26 | 18.77 | 19.01 | 316,023 | -0.52(-2.66%) |
Aug 15, 2011 | 19.45 | 19.76 | 19.14 | 19.53 | 613,265 | +0.46(+2.43%) |
Aug 12, 2011 | 19.11 | 19.34 | 18.60 | 19.07 | 729,694 | +0.20(+1.05%) |
Aug 11, 2011 | 17.54 | 19.27 | 17.41 | 18.87 | 1,522,626 | +1.52(+8.73%) |
Aug 10, 2011 | 16.99 | 18.18 | 16.75 | 17.35 | 1,360,375 | -0.33(-1.85%) |
Aug 09, 2011 | 16.99 | 17.68 | 15.67 | 17.68 | 1,180,729 | +1.46(+8.99%) |
Aug 08, 2011 | 16.99 | 17.13 | 15.98 | 16.22 | 1,165,209 | -1.48(-8.38%) |
Aug 05, 2011 | 17.60 | 18.39 | 16.99 | 17.71 | 783,130 | +0.12(+0.70%) |
Aug 04, 2011 | 18.62 | 18.68 | 17.57 | 17.58 | 340,703 | -1.39(-7.31%) |
Aug 03, 2011 | 19.26 | 19.39 | 18.65 | 18.97 | 535,020 | -0.31(-1.61%) |
Aug 02, 2011 | 20.18 | 20.45 | 19.27 | 19.28 | 435,705 | -1.12(-5.48%) |
Aug 01, 2011 | 20.53 | 20.72 | 20.13 | 20.40 | 334,674 | +0.23(+1.16%) |
Jul 29, 2011 | 19.88 | 20.26 | 19.51 | 20.16 | 344,888 | -0.04(-0.18%) |
Jul 28, 2011 | 19.99 | 20.41 | 19.97 | 20.20 | 279,141 | +0.29(+1.46%) |
Jul 27, 2011 | 20.17 | 20.39 | 19.73 | 19.91 | 472,217 | -0.44(-2.18%) |
Jul 26, 2011 | 20.38 | 20.54 | 20.26 | 20.35 | 356,997 | -0.05(-0.25%) |
Jul 25, 2011 | 20.34 | 20.50 | 20.08 | 20.40 | 505,036 | -0.28(-1.36%) |
Jul 22, 2011 | 20.57 | 20.72 | 20.57 | 20.68 | 474,591 | +0.02(+0.07%) |
Jul 21, 2011 | 18.87 | 20.88 | 18.86 | 20.67 | 698,598 | +1.80(+9.51%) |
Jul 20, 2011 | 18.48 | 18.89 | 18.30 | 18.87 | 599,356 | +0.42(+2.29%) |
Jul 19, 2011 | 17.83 | 18.47 | 17.78 | 18.45 | 720,304 | +0.79(+4.48%) |
Jul 18, 2011 | 17.37 | 17.71 | 17.21 | 17.66 | 309,656 | +0.24(+1.38%) |
Jul 15, 2011 | 17.47 | 17.60 | 17.25 | 17.42 | 305,739 | +0.07(+0.41%) |
Jul 14, 2011 | 17.48 | 17.53 | 17.17 | 17.35 | 288,995 | -0.01(-0.03%) |
Jul 13, 2011 | 17.44 | 17.79 | 17.24 | 17.35 | 103,784 | +0.10(+0.56%) |
Jul 12, 2011 | 16.91 | 17.51 | 16.91 | 17.26 | 205,403 | +0.27(+1.56%) |
Jul 11, 2011 | 17.50 | 17.61 | 16.89 | 16.99 | 235,926 | -0.84(-4.69%) |
Jul 08, 2011 | 18.00 | 18.16 | 17.56 | 17.83 | 315,692 | -0.52(-2.81%) |
Jul 07, 2011 | 17.93 | 18.46 | 17.89 | 18.34 | 356,084 | +0.65(+3.69%) |
Jul 06, 2011 | 17.31 | 17.74 | 17.22 | 17.69 | 149,502 | +0.29(+1.67%) |
Jul 05, 2011 | 17.01 | 17.54 | 16.89 | 17.40 | 179,126 | +0.36(+2.13%) |
Jul 01, 2011 | 16.90 | 17.26 | 16.83 | 17.04 | 249,137 | +0.13(+0.75%) |
Jun 30, 2011 | 17.24 | 17.25 | 16.88 | 16.91 | 219,610 | -0.24(-1.43%) |
Jun 29, 2011 | 16.83 | 17.20 | 16.75 | 17.15 | 166,024 | +0.44(+2.66%) |
Jun 28, 2011 | 16.75 | 17.08 | 16.67 | 16.71 | 285,259 | +0.25(+1.55%) |
Jun 27, 2011 | 16.11 | 16.50 | 16.11 | 16.46 | 117,342 | +0.37(+2.28%) |
Jun 24, 2011 | 16.26 | 16.35 | 16.03 | 16.09 | 239,874 | -0.12(-0.72%) |
Jun 23, 2011 | 15.98 | 16.21 | 15.86 | 16.21 | 242,130 | -0.05(-0.31%) |
Jun 22, 2011 | 16.26 | 16.58 | 16.24 | 16.26 | 142,243 | -0.05(-0.31%) |
Jun 21, 2011 | 16.21 | 16.59 | 16.21 | 16.31 | 301,865 | +0.28(+1.75%) |
Jun 20, 2011 | 15.95 | 16.03 | 15.94 | 16.03 | 198,784 | +0.39(+2.48%) |
Jun 17, 2011 | 15.27 | 15.73 | 15.23 | 15.64 | 475,695 | +0.56(+3.72%) |
Jun 16, 2011 | 14.84 | 15.20 | 14.75 | 15.08 | 158,448 | +0.27(+1.83%) |
Jun 15, 2011 | 14.81 | 14.94 | 14.60 | 14.81 | 274,963 | -0.15(-1.02%) |
Jun 14, 2011 | 14.63 | 14.97 | 14.58 | 14.96 | 256,896 | +0.52(+3.57%) |
Jun 13, 2011 | 14.60 | 14.62 | 14.31 | 14.45 | 174,940 | -0.07(-0.46%) |
Jun 10, 2011 | 14.66 | 14.76 | 14.40 | 14.51 | 194,313 | -0.28(-1.90%) |
Jun 09, 2011 | 14.60 | 14.85 | 14.51 | 14.79 | 103,159 | +0.21(+1.43%) |
Jun 08, 2011 | 14.67 | 14.86 | 14.51 | 14.58 | 151,798 | -0.17(-1.14%) |
Jun 07, 2011 | 14.91 | 14.95 | 14.72 | 14.75 | 134,692 | -0.03(-0.17%) |
Jun 06, 2011 | 14.86 | 14.95 | 14.68 | 14.78 | 321,883 | -0.12(-0.82%) |