Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 16.36 | 16.46 | 16.06 | 16.22 | 501,454 | -0.13(-0.82%) |
Aug 30, 2011 | 16.14 | 16.40 | 15.99 | 16.35 | 84,962 | +0.08(+0.46%) |
Aug 29, 2011 | 15.66 | 16.27 | 15.66 | 16.27 | 30,501 | +0.75(+4.81%) |
Aug 26, 2011 | 15.10 | 15.56 | 14.94 | 15.53 | 32,418 | +0.37(+2.42%) |
Aug 25, 2011 | 15.76 | 15.80 | 15.16 | 15.16 | 35,709 | -0.47(-3.00%) |
Aug 24, 2011 | 15.39 | 15.75 | 15.29 | 15.63 | 23,121 | +0.19(+1.25%) |
Aug 23, 2011 | 14.68 | 15.44 | 14.51 | 15.44 | 27,410 | +0.85(+5.80%) |
Aug 22, 2011 | 15.08 | 15.09 | 14.55 | 14.59 | 48,381 | -0.11(-0.74%) |
Aug 19, 2011 | 14.85 | 15.34 | 14.67 | 14.70 | 86,586 | -0.44(-2.88%) |
Aug 18, 2011 | 15.59 | 15.62 | 15.05 | 15.13 | 42,342 | -0.88(-5.50%) |
Aug 17, 2011 | 16.13 | 16.28 | 15.92 | 16.01 | 14,930 | -0.01(-0.05%) |
Aug 16, 2011 | 16.13 | 16.23 | 15.89 | 16.02 | 91,601 | -0.36(-2.20%) |
Aug 15, 2011 | 16.11 | 16.38 | 16.11 | 16.38 | 41,518 | +0.46(+2.90%) |
Aug 12, 2011 | 15.97 | 16.13 | 15.81 | 15.92 | 65,172 | -0.03(-0.16%) |
Aug 11, 2011 | 15.29 | 16.13 | 15.28 | 15.95 | 59,664 | +0.69(+4.51%) |
Aug 10, 2011 | 15.81 | 15.85 | 15.26 | 15.26 | 92,848 | -0.96(-5.94%) |
Aug 09, 2011 | 16.49 | 16.27 | 14.66 | 16.22 | 261,246 | +1.16(+7.68%) |
Aug 08, 2011 | 16.52 | 16.52 | 15.07 | 15.07 | 211,038 | -1.60(-9.59%) |
Aug 05, 2011 | 17.11 | 17.11 | 16.19 | 16.67 | 279,592 | -0.25(-1.45%) |
Aug 04, 2011 | 17.70 | 17.73 | 16.91 | 16.91 | 130,332 | -1.09(-6.03%) |
Aug 03, 2011 | 17.76 | 18.00 | 17.42 | 18.00 | 472,811 | +0.19(+1.06%) |
Aug 02, 2011 | 18.34 | 18.51 | 17.78 | 17.81 | 43,135 | -0.59(-3.20%) |
Aug 01, 2011 | 18.72 | 18.78 | 18.28 | 18.40 | 79,397 | -0.11(-0.58%) |
Jul 29, 2011 | 18.26 | 18.61 | 18.13 | 18.51 | 46,119 | +0.01(+0.05%) |
Jul 28, 2011 | 18.46 | 18.73 | 18.41 | 18.50 | 20,115 | +0.02(+0.09%) |
Jul 27, 2011 | 18.91 | 18.92 | 18.44 | 18.48 | 34,217 | -0.53(-2.78%) |
Jul 26, 2011 | 19.20 | 19.28 | 18.99 | 19.01 | 60,426 | -0.22(-1.13%) |
Jul 25, 2011 | 19.29 | 19.44 | 19.23 | 19.23 | 259,278 | -0.27(-1.38%) |
Jul 22, 2011 | 19.56 | 19.60 | 19.49 | 19.49 | 21,771 | -0.11(-0.56%) |
Jul 21, 2011 | 19.47 | 19.62 | 19.39 | 19.60 | 10,163 | +0.18(+0.91%) |
Jul 20, 2011 | 19.54 | 19.54 | 19.32 | 19.43 | 27,028 | -0.06(-0.30%) |
Jul 19, 2011 | 19.13 | 19.49 | 19.13 | 19.49 | 16,916 | +0.43(+2.24%) |
Jul 18, 2011 | 19.27 | 19.27 | 18.90 | 19.06 | 31,708 | -0.25(-1.30%) |
Jul 15, 2011 | 19.18 | 19.32 | 19.13 | 19.31 | 17,536 | +0.20(+1.03%) |
Jul 14, 2011 | 19.49 | 19.56 | 19.07 | 19.11 | 13,996 | -0.32(-1.66%) |
Jul 13, 2011 | 19.30 | 19.65 | 19.30 | 19.44 | 22,158 | +0.21(+1.09%) |
Jul 12, 2011 | 19.22 | 19.46 | 19.19 | 19.23 | 18,594 | -0.09(-0.48%) |
Jul 11, 2011 | 19.53 | 19.57 | 19.30 | 19.32 | 18,055 | -0.45(-2.29%) |
Jul 08, 2011 | 19.68 | 19.77 | 19.54 | 19.77 | 11,138 | -0.08(-0.38%) |
Jul 07, 2011 | 19.64 | 19.94 | 19.58 | 19.85 | 165,145 | +0.32(+1.63%) |
Jul 06, 2011 | 19.39 | 19.59 | 19.38 | 19.53 | 1,034,278 | +0.11(+0.56%) |
Jul 05, 2011 | 19.43 | 19.47 | 19.34 | 19.42 | 17,585 | +0.02(+0.09%) |
Jul 01, 2011 | 19.10 | 19.44 | 19.10 | 19.40 | 121,095 | +0.24(+1.27%) |
Jun 30, 2011 | 18.97 | 19.18 | 18.96 | 19.16 | 21,035 | +0.27(+1.42%) |
Jun 29, 2011 | 18.91 | 18.94 | 18.75 | 18.89 | 45,625 | +0.05(+0.27%) |
Jun 28, 2011 | 18.64 | 18.85 | 18.64 | 18.84 | 34,708 | +0.27(+1.44%) |
Jun 27, 2011 | 18.29 | 18.61 | 18.29 | 18.57 | 66,982 | +0.23(+1.28%) |
Jun 24, 2011 | 18.52 | 18.57 | 18.30 | 18.34 | 10,680 | -0.17(-0.91%) |
Jun 23, 2011 | 18.21 | 18.51 | 18.04 | 18.51 | 38,543 | +0.06(+0.32%) |
Jun 22, 2011 | 18.57 | 18.70 | 18.45 | 18.45 | 19,731 | -0.23(-1.26%) |
Jun 21, 2011 | 18.41 | 18.68 | 18.41 | 18.68 | 12,395 | +0.41(+2.22%) |
Jun 20, 2011 | 18.23 | 18.28 | 18.16 | 18.28 | 35,665 | +0.22(+1.20%) |
Jun 17, 2011 | 18.23 | 18.31 | 17.96 | 18.06 | 28,324 | -0.01(-0.05%) |
Jun 16, 2011 | 17.94 | 18.21 | 17.82 | 18.07 | 53,954 | +0.13(+0.75%) |
Jun 15, 2011 | 18.13 | 18.22 | 17.87 | 17.93 | 33,234 | -0.36(-1.97%) |
Jun 14, 2011 | 18.02 | 18.33 | 18.02 | 18.29 | 44,689 | +0.43(+2.44%) |
Jun 13, 2011 | 17.96 | 18.06 | 17.77 | 17.86 | 257,602 | -0.06(-0.33%) |
Jun 10, 2011 | 18.12 | 18.13 | 17.82 | 17.92 | 104,391 | -0.32(-1.76%) |
Jun 09, 2011 | 18.20 | 18.33 | 18.15 | 18.24 | 32,258 | +0.10(+0.52%) |
Jun 08, 2011 | 18.30 | 18.31 | 18.11 | 18.14 | 123,001 | -0.22(-1.18%) |
Jun 07, 2011 | 18.41 | 18.56 | 18.27 | 18.36 | 39,728 | +0.02(+0.09%) |
Jun 06, 2011 | 18.54 | 18.63 | 18.31 | 18.34 | 104,543 | -0.27(-1.44%) |