Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 18.37 | 18.44 | 17.81 | 18.29 | 219,043 | +0.01(+0.05%) |
Aug 30, 2011 | 18.30 | 18.35 | 17.80 | 18.28 | 194,580 | -0.17(-0.90%) |
Aug 29, 2011 | 17.82 | 18.49 | 17.78 | 18.44 | 183,374 | +0.89(+5.05%) |
Aug 26, 2011 | 17.93 | 17.97 | 17.35 | 17.56 | 280,797 | -0.46(-2.53%) |
Aug 25, 2011 | 18.53 | 18.65 | 17.77 | 18.01 | 193,850 | -0.35(-1.91%) |
Aug 24, 2011 | 17.97 | 18.62 | 17.93 | 18.37 | 216,971 | +0.40(+2.20%) |
Aug 23, 2011 | 17.20 | 17.97 | 17.12 | 17.97 | 194,006 | +0.76(+4.44%) |
Aug 22, 2011 | 17.51 | 17.57 | 17.11 | 17.21 | 168,171 | +0.09(+0.51%) |
Aug 19, 2011 | 16.94 | 17.49 | 16.93 | 17.12 | 214,760 | -0.01(-0.05%) |
Aug 18, 2011 | 17.02 | 17.47 | 16.96 | 17.13 | 295,875 | -0.48(-2.74%) |
Aug 17, 2011 | 17.72 | 17.76 | 17.43 | 17.61 | 138,891 | -0.11(-0.64%) |
Aug 16, 2011 | 17.78 | 17.87 | 17.36 | 17.72 | 388,259 | -0.50(-2.75%) |
Aug 15, 2011 | 18.03 | 18.29 | 17.79 | 18.22 | 145,262 | +0.42(+2.37%) |
Aug 12, 2011 | 17.86 | 18.15 | 17.46 | 17.80 | 129,592 | +0.11(+0.59%) |
Aug 11, 2011 | 17.16 | 17.93 | 16.89 | 17.70 | 345,119 | +0.67(+3.92%) |
Aug 10, 2011 | 17.60 | 17.73 | 16.99 | 17.03 | 306,182 | -1.19(-6.51%) |
Aug 09, 2011 | 18.44 | 18.22 | 16.95 | 18.22 | 482,251 | +1.01(+5.87%) |
Aug 08, 2011 | 18.44 | 18.86 | 17.03 | 17.21 | 458,863 | -1.72(-9.09%) |
Aug 05, 2011 | 18.76 | 19.62 | 18.34 | 18.93 | 371,468 | +0.39(+2.13%) |
Aug 04, 2011 | 19.25 | 19.62 | 18.52 | 18.53 | 288,336 | -0.93(-4.78%) |
Aug 03, 2011 | 18.39 | 19.51 | 18.07 | 19.46 | 403,512 | +0.69(+3.69%) |
Aug 02, 2011 | 18.91 | 19.12 | 18.73 | 18.77 | 299,918 | -0.30(-1.57%) |
Aug 01, 2011 | 19.15 | 19.16 | 18.65 | 19.07 | 205,027 | +0.09(+0.46%) |
Jul 29, 2011 | 18.65 | 19.06 | 18.51 | 18.98 | 226,375 | +0.07(+0.37%) |
Jul 28, 2011 | 18.78 | 19.01 | 18.67 | 18.91 | 236,078 | +0.11(+0.56%) |
Jul 27, 2011 | 18.73 | 18.90 | 18.58 | 18.80 | 285,883 | +0.00(+0.00%) |
Jul 26, 2011 | 18.79 | 19.09 | 18.62 | 18.80 | 167,145 | -0.02(-0.09%) |
Jul 25, 2011 | 18.65 | 18.98 | 18.65 | 18.82 | 130,443 | -0.04(-0.23%) |
Jul 22, 2011 | 18.76 | 18.92 | 18.76 | 18.87 | 169,167 | -0.21(-1.10%) |
Jul 21, 2011 | 18.66 | 19.08 | 18.66 | 19.08 | 166,877 | +0.52(+2.79%) |
Jul 20, 2011 | 18.79 | 18.79 | 18.47 | 18.56 | 153,861 | -0.18(-0.98%) |
Jul 19, 2011 | 18.39 | 18.81 | 18.19 | 18.74 | 159,773 | +0.54(+2.94%) |
Jul 18, 2011 | 18.50 | 18.71 | 18.09 | 18.21 | 175,701 | -0.33(-1.80%) |
Jul 15, 2011 | 18.87 | 18.89 | 18.32 | 18.54 | 261,532 | -0.23(-1.22%) |
Jul 14, 2011 | 19.12 | 19.12 | 18.62 | 18.77 | 200,389 | -0.35(-1.84%) |
Jul 13, 2011 | 18.93 | 19.43 | 18.88 | 19.12 | 255,167 | +0.32(+1.73%) |
Jul 12, 2011 | 18.57 | 19.07 | 18.51 | 18.80 | 164,516 | +0.12(+0.66%) |
Jul 11, 2011 | 19.09 | 19.14 | 18.57 | 18.67 | 250,259 | -0.68(-3.54%) |
Jul 08, 2011 | 19.41 | 19.44 | 19.04 | 19.36 | 195,099 | -0.26(-1.34%) |
Jul 07, 2011 | 19.55 | 19.71 | 19.43 | 19.62 | 171,416 | +0.19(+0.99%) |
Jul 06, 2011 | 19.15 | 19.46 | 19.08 | 19.43 | 289,270 | +0.21(+1.10%) |
Jul 05, 2011 | 19.25 | 19.32 | 18.96 | 19.22 | 163,593 | -0.09(-0.45%) |
Jul 01, 2011 | 19.31 | 19.40 | 19.23 | 19.30 | 430,113 | +0.02(+0.09%) |
Jun 30, 2011 | 19.04 | 19.52 | 18.94 | 19.29 | 287,302 | +0.32(+1.71%) |
Jun 29, 2011 | 19.11 | 19.23 | 18.76 | 18.96 | 303,368 | -0.13(-0.69%) |
Jun 28, 2011 | 18.46 | 19.12 | 18.46 | 19.09 | 272,892 | +0.63(+3.42%) |
Jun 27, 2011 | 18.21 | 18.54 | 18.11 | 18.46 | 295,601 | +0.21(+1.15%) |
Jun 24, 2011 | 18.22 | 18.32 | 18.00 | 18.25 | 1,343,150 | +0.04(+0.24%) |
Jun 23, 2011 | 17.93 | 18.28 | 17.73 | 18.21 | 312,942 | +0.06(+0.34%) |
Jun 22, 2011 | 18.12 | 18.47 | 18.11 | 18.15 | 223,670 | -0.06(-0.34%) |
Jun 21, 2011 | 17.97 | 18.32 | 17.97 | 18.21 | 227,742 | +0.32(+1.82%) |
Jun 20, 2011 | 17.65 | 17.93 | 17.65 | 17.88 | 409,473 | -0.03(-0.15%) |
Jun 17, 2011 | 18.25 | 18.35 | 17.82 | 17.91 | 604,664 | -0.15(-0.83%) |
Jun 16, 2011 | 17.73 | 18.11 | 17.73 | 18.06 | 189,631 | +0.32(+1.83%) |
Jun 15, 2011 | 18.20 | 18.20 | 17.69 | 17.73 | 549,464 | -0.64(-3.49%) |
Jun 14, 2011 | 18.43 | 18.51 | 18.21 | 18.37 | 343,968 | +0.09(+0.48%) |
Jun 13, 2011 | 18.16 | 18.41 | 17.93 | 18.29 | 492,209 | +0.08(+0.43%) |
Jun 10, 2011 | 18.16 | 18.56 | 17.60 | 18.21 | 624,065 | -0.06(-0.34%) |
Jun 09, 2011 | 17.77 | 18.32 | 17.75 | 18.27 | 413,845 | +0.56(+3.17%) |
Jun 08, 2011 | 17.57 | 17.81 | 17.53 | 17.71 | 282,486 | +0.11(+0.60%) |
Jun 07, 2011 | 17.65 | 17.79 | 17.56 | 17.60 | 230,473 | +0.05(+0.30%) |
Jun 06, 2011 | 17.89 | 17.93 | 17.50 | 17.55 | 374,473 | -0.37(-2.06%) |