Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 17.42 | 17.70 | 16.78 | 16.92 | 672,549 | -0.48(-2.76%) |
Aug 30, 2011 | 17.17 | 17.52 | 16.50 | 17.40 | 759,151 | +0.12(+0.69%) |
Aug 29, 2011 | 16.57 | 17.30 | 16.46 | 17.28 | 1,013,802 | +0.93(+5.69%) |
Aug 26, 2011 | 16.07 | 16.64 | 15.91 | 16.35 | 470,189 | +0.07(+0.43%) |
Aug 25, 2011 | 16.67 | 16.80 | 16.11 | 16.28 | 520,435 | -0.12(-0.73%) |
Aug 24, 2011 | 16.16 | 16.52 | 15.95 | 16.40 | 510,882 | +0.19(+1.17%) |
Aug 23, 2011 | 15.58 | 16.26 | 15.14 | 16.21 | 620,435 | +0.72(+4.65%) |
Aug 22, 2011 | 16.62 | 17.08 | 15.45 | 15.49 | 638,689 | -0.77(-4.74%) |
Aug 19, 2011 | 15.67 | 16.52 | 15.57 | 16.26 | 752,890 | +0.29(+1.82%) |
Aug 18, 2011 | 16.57 | 16.64 | 15.79 | 15.97 | 726,226 | -1.09(-6.39%) |
Aug 17, 2011 | 17.11 | 17.42 | 16.73 | 17.06 | 487,712 | +0.01(+0.06%) |
Aug 16, 2011 | 17.11 | 17.38 | 16.61 | 17.05 | 544,946 | -0.32(-1.84%) |
Aug 15, 2011 | 16.64 | 17.38 | 16.62 | 17.37 | 651,421 | +0.76(+4.58%) |
Aug 12, 2011 | 16.52 | 16.73 | 16.04 | 16.61 | 551,214 | +0.34(+2.09%) |
Aug 11, 2011 | 15.89 | 16.71 | 15.73 | 16.27 | 938,860 | +0.50(+3.17%) |
Aug 10, 2011 | 16.07 | 16.53 | 15.40 | 15.77 | 1,050,423 | -0.59(-3.61%) |
Aug 09, 2011 | 16.07 | 16.39 | 14.83 | 16.36 | 1,011,515 | +1.29(+8.56%) |
Aug 08, 2011 | 15.67 | 16.26 | 14.95 | 15.07 | 1,289,805 | -1.34(-8.17%) |
Aug 05, 2011 | 17.25 | 17.90 | 15.51 | 16.41 | 1,357,247 | -0.44(-2.61%) |
Aug 04, 2011 | 17.42 | 17.84 | 16.77 | 16.85 | 1,721,672 | -0.36(-2.09%) |
Aug 03, 2011 | 17.15 | 17.26 | 16.46 | 17.21 | 742,462 | +0.14(+0.82%) |
Aug 02, 2011 | 17.28 | 17.78 | 17.06 | 17.07 | 681,250 | -0.23(-1.33%) |
Aug 01, 2011 | 18.09 | 18.49 | 17.14 | 17.30 | 640,685 | -0.36(-2.04%) |
Jul 29, 2011 | 17.26 | 17.84 | 17.10 | 17.66 | 552,982 | +0.08(+0.46%) |
Jul 28, 2011 | 17.89 | 18.03 | 17.50 | 17.58 | 611,113 | -0.28(-1.57%) |
Jul 27, 2011 | 18.24 | 18.28 | 17.79 | 17.86 | 657,647 | -0.49(-2.67%) |
Jul 26, 2011 | 18.64 | 18.64 | 18.25 | 18.35 | 476,771 | -0.27(-1.45%) |
Jul 25, 2011 | 19.01 | 19.04 | 18.57 | 18.62 | 470,425 | -0.78(-4.02%) |
Jul 22, 2011 | 19.20 | 19.55 | 19.04 | 19.40 | 519,212 | +0.29(+1.52%) |
Jul 21, 2011 | 19.30 | 19.45 | 19.07 | 19.11 | 666,530 | -0.05(-0.26%) |
Jul 20, 2011 | 19.58 | 19.70 | 19.08 | 19.16 | 776,789 | -0.32(-1.64%) |
Jul 19, 2011 | 19.28 | 19.99 | 19.26 | 19.48 | 1,151,727 | +0.37(+1.94%) |
Jul 18, 2011 | 19.40 | 19.75 | 18.94 | 19.11 | 534,979 | -0.40(-2.05%) |
Jul 15, 2011 | 19.53 | 19.78 | 19.29 | 19.51 | 323,944 | +0.01(+0.05%) |
Jul 14, 2011 | 19.59 | 20.10 | 19.45 | 19.50 | 365,294 | -0.04(-0.20%) |
Jul 13, 2011 | 19.81 | 19.96 | 19.41 | 19.54 | 399,351 | -0.14(-0.71%) |
Jul 12, 2011 | 19.87 | 20.00 | 19.42 | 19.68 | 366,690 | -0.24(-1.20%) |
Jul 11, 2011 | 20.53 | 20.59 | 19.84 | 19.92 | 381,967 | -0.76(-3.68%) |
Jul 08, 2011 | 20.60 | 20.89 | 20.25 | 20.68 | 330,680 | -0.24(-1.15%) |
Jul 07, 2011 | 20.85 | 21.00 | 20.35 | 20.92 | 724,771 | +0.46(+2.25%) |
Jul 06, 2011 | 20.48 | 20.90 | 20.19 | 20.46 | 349,706 | -0.10(-0.49%) |
Jul 05, 2011 | 20.06 | 20.68 | 19.97 | 20.56 | 663,455 | +0.66(+3.32%) |
Jul 01, 2011 | 19.60 | 20.10 | 19.39 | 19.90 | 543,409 | +0.44(+2.26%) |
Jun 30, 2011 | 19.82 | 20.11 | 19.45 | 19.46 | 498,069 | -0.33(-1.67%) |
Jun 29, 2011 | 19.90 | 20.02 | 19.58 | 19.79 | 403,349 | -0.10(-0.50%) |
Jun 28, 2011 | 19.54 | 19.89 | 19.24 | 19.89 | 711,715 | +0.22(+1.12%) |
Jun 27, 2011 | 19.39 | 19.79 | 19.20 | 19.67 | 472,764 | +0.34(+1.76%) |
Jun 24, 2011 | 19.51 | 19.69 | 19.13 | 19.33 | 514,322 | -0.15(-0.77%) |
Jun 23, 2011 | 18.92 | 19.59 | 18.72 | 19.48 | 601,754 | +0.23(+1.19%) |
Jun 22, 2011 | 19.03 | 19.58 | 18.93 | 19.25 | 461,045 | +0.02(+0.10%) |
Jun 21, 2011 | 18.75 | 19.23 | 18.56 | 19.23 | 650,353 | +0.64(+3.44%) |
Jun 20, 2011 | 18.40 | 18.62 | 17.52 | 18.59 | 1,113,636 | +0.84(+4.73%) |
Jun 17, 2011 | 18.46 | 18.53 | 17.52 | 17.75 | 2,072,151 | -0.57(-3.14%) |
Jun 16, 2011 | 18.32 | 18.55 | 18.05 | 18.32 | 400,199 | +0.02(+0.08%) |
Jun 15, 2011 | 18.17 | 18.71 | 18.11 | 18.31 | 439,595 | -0.08(-0.44%) |
Jun 14, 2011 | 18.41 | 18.85 | 18.26 | 18.39 | 553,873 | +0.20(+1.10%) |
Jun 13, 2011 | 18.53 | 18.88 | 18.16 | 18.19 | 578,033 | -0.32(-1.73%) |
Jun 10, 2011 | 19.03 | 19.37 | 18.49 | 18.51 | 870,882 | -0.61(-3.19%) |
Jun 09, 2011 | 19.48 | 19.98 | 19.08 | 19.12 | 938,783 | -0.26(-1.34%) |
Jun 08, 2011 | 18.90 | 20.70 | 18.82 | 19.38 | 1,318,595 | +0.37(+1.95%) |
Jun 07, 2011 | 19.32 | 19.32 | 18.92 | 19.01 | 582,940 | -0.08(-0.42%) |
Jun 06, 2011 | 19.34 | 19.57 | 19.03 | 19.09 | 376,581 | -0.03(-0.16%) |