Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 15.50 | 15.57 | 15.34 | 15.38 | 1,140,140 | -0.01(-0.08%) |
Aug 30, 2011 | 15.44 | 15.53 | 15.40 | 15.40 | 1,521,464 | -0.10(-0.66%) |
Aug 29, 2011 | 15.19 | 15.53 | 15.10 | 15.50 | 1,396,954 | +0.49(+3.27%) |
Aug 26, 2011 | 14.80 | 15.04 | 14.53 | 15.01 | 1,174,607 | +0.11(+0.77%) |
Aug 25, 2011 | 15.25 | 15.25 | 14.84 | 14.89 | 1,029,487 | -0.25(-1.64%) |
Aug 24, 2011 | 14.98 | 15.23 | 14.94 | 15.14 | 1,070,827 | +0.17(+1.15%) |
Aug 23, 2011 | 14.57 | 14.97 | 14.49 | 14.97 | 1,652,002 | +0.47(+3.26%) |
Aug 22, 2011 | 14.79 | 14.79 | 14.36 | 14.50 | 1,588,396 | +0.11(+0.80%) |
Aug 19, 2011 | 14.35 | 14.60 | 14.27 | 14.38 | 1,406,072 | -0.13(-0.88%) |
Aug 18, 2011 | 14.70 | 14.79 | 14.39 | 14.51 | 1,584,180 | -0.47(-3.15%) |
Aug 17, 2011 | 14.96 | 15.10 | 14.88 | 14.98 | 1,055,908 | +0.11(+0.77%) |
Aug 16, 2011 | 14.93 | 14.98 | 14.75 | 14.87 | 1,564,008 | -0.21(-1.40%) |
Aug 15, 2011 | 14.81 | 15.10 | 14.79 | 15.08 | 1,653,110 | +0.40(+2.74%) |
Aug 12, 2011 | 14.84 | 14.90 | 14.60 | 14.68 | 1,602,813 | -0.03(-0.17%) |
Aug 11, 2011 | 14.01 | 14.89 | 13.94 | 14.70 | 2,426,329 | +0.78(+5.64%) |
Aug 10, 2011 | 14.06 | 14.24 | 13.90 | 13.92 | 3,877,807 | -0.34(-2.37%) |
Aug 09, 2011 | 14.64 | 14.26 | 13.58 | 14.26 | 4,343,219 | +0.55(+4.00%) |
Aug 08, 2011 | 14.64 | 14.82 | 13.69 | 13.71 | 3,015,382 | -1.10(-7.45%) |
Aug 05, 2011 | 15.13 | 15.13 | 14.35 | 14.81 | 3,002,766 | -0.22(-1.49%) |
Aug 04, 2011 | 15.51 | 15.56 | 15.03 | 15.03 | 1,614,126 | -0.56(-3.60%) |
Aug 03, 2011 | 15.66 | 15.67 | 15.45 | 15.60 | 1,611,687 | -0.04(-0.24%) |
Aug 02, 2011 | 15.82 | 15.86 | 15.63 | 15.63 | 917,372 | -0.22(-1.41%) |
Aug 01, 2011 | 15.98 | 16.00 | 15.72 | 15.86 | 1,178,295 | +0.05(+0.32%) |
Jul 29, 2011 | 15.81 | 15.93 | 15.68 | 15.81 | 708,244 | -0.15(-0.92%) |
Jul 28, 2011 | 16.06 | 16.06 | 15.90 | 15.95 | 672,480 | -0.10(-0.64%) |
Jul 27, 2011 | 16.13 | 16.19 | 16.01 | 16.05 | 1,027,875 | -0.15(-0.91%) |
Jul 26, 2011 | 16.27 | 16.30 | 16.16 | 16.20 | 689,761 | -0.05(-0.31%) |
Jul 25, 2011 | 16.06 | 16.35 | 15.95 | 16.25 | 919,208 | -0.10(-0.58%) |
Jul 22, 2011 | 16.41 | 16.41 | 16.32 | 16.35 | 655,145 | -0.15(-0.89%) |
Jul 21, 2011 | 16.48 | 16.56 | 16.42 | 16.49 | 882,044 | +0.10(+0.62%) |
Jul 20, 2011 | 16.30 | 16.41 | 16.20 | 16.39 | 1,192,094 | +0.13(+0.78%) |
Jul 19, 2011 | 16.22 | 16.27 | 16.05 | 16.27 | 625,835 | +0.15(+0.91%) |
Jul 18, 2011 | 16.18 | 16.20 | 15.98 | 16.12 | 722,482 | -0.11(-0.71%) |
Jul 15, 2011 | 16.16 | 16.25 | 16.05 | 16.23 | 1,126,406 | +0.09(+0.55%) |
Jul 14, 2011 | 16.42 | 16.42 | 16.12 | 16.14 | 883,169 | -0.20(-1.25%) |
Jul 13, 2011 | 16.50 | 16.53 | 16.32 | 16.35 | 986,238 | -0.08(-0.47%) |
Jul 12, 2011 | 16.28 | 16.51 | 16.28 | 16.42 | 873,854 | +0.08(+0.47%) |
Jul 11, 2011 | 16.33 | 16.36 | 16.23 | 16.35 | 779,154 | -0.10(-0.62%) |
Jul 08, 2011 | 16.42 | 16.51 | 16.41 | 16.45 | 533,280 | -0.10(-0.58%) |
Jul 07, 2011 | 16.58 | 16.58 | 16.42 | 16.55 | 765,157 | +0.07(+0.43%) |
Jul 06, 2011 | 16.35 | 16.52 | 16.28 | 16.48 | 960,280 | +0.13(+0.82%) |
Jul 05, 2011 | 16.24 | 16.37 | 16.21 | 16.34 | 1,287,642 | -0.03(-0.19%) |
Jul 01, 2011 | 16.18 | 16.40 | 16.16 | 16.37 | 1,248,493 | +0.25(+1.54%) |
Jun 30, 2011 | 16.12 | 16.14 | 16.05 | 16.12 | 1,057,882 | +0.04(+0.24%) |
Jun 29, 2011 | 16.11 | 16.13 | 16.02 | 16.09 | 906,802 | +0.03(+0.20%) |
Jun 28, 2011 | 16.04 | 16.07 | 15.97 | 16.05 | 999,815 | +0.07(+0.44%) |
Jun 27, 2011 | 15.93 | 16.11 | 15.93 | 15.98 | 1,094,336 | +0.01(+0.08%) |
Jun 24, 2011 | 16.05 | 16.16 | 15.93 | 15.97 | 2,184,838 | -0.04(-0.28%) |
Jun 23, 2011 | 15.89 | 16.03 | 15.81 | 16.02 | 2,297,380 | -0.13(-0.79%) |
Jun 22, 2011 | 16.37 | 16.37 | 16.14 | 16.14 | 1,178,325 | -0.19(-1.15%) |
Jun 21, 2011 | 16.45 | 16.45 | 16.23 | 16.33 | 1,382,674 | +0.04(+0.23%) |
Jun 20, 2011 | 16.30 | 16.36 | 16.28 | 16.29 | 2,186,273 | +0.23(+1.41%) |
Jun 17, 2011 | 15.98 | 16.13 | 15.94 | 16.07 | 1,629,618 | +0.18(+1.15%) |
Jun 16, 2011 | 15.79 | 15.97 | 15.78 | 15.88 | 772,325 | +0.15(+0.92%) |
Jun 15, 2011 | 15.85 | 15.96 | 15.70 | 15.74 | 848,916 | -0.21(-1.35%) |
Jun 14, 2011 | 15.91 | 16.01 | 15.82 | 15.95 | 747,339 | +0.15(+0.96%) |
Jun 13, 2011 | 15.83 | 15.90 | 15.74 | 15.80 | 916,537 | +0.03(+0.16%) |
Jun 10, 2011 | 15.88 | 15.92 | 15.74 | 15.78 | 1,003,419 | -0.14(-0.87%) |
Jun 09, 2011 | 15.98 | 16.02 | 15.86 | 15.92 | 876,532 | +0.00(+0.00%) |
Jun 08, 2011 | 15.81 | 15.96 | 15.78 | 15.92 | 915,029 | +0.11(+0.68%) |
Jun 07, 2011 | 15.93 | 15.95 | 15.80 | 15.81 | 1,331,353 | -0.01(-0.08%) |
Jun 06, 2011 | 15.97 | 15.97 | 15.81 | 15.82 | 1,288,336 | -0.12(-0.75%) |