Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 17.55 | 17.75 | 17.31 | 17.46 | 159,115 | +0.10(+0.60%) |
Aug 30, 2011 | 17.17 | 17.46 | 16.97 | 17.36 | 195,713 | +0.20(+1.15%) |
Aug 29, 2011 | 17.04 | 17.25 | 16.69 | 17.16 | 327,129 | +0.55(+3.31%) |
Aug 26, 2011 | 16.37 | 16.62 | 16.23 | 16.61 | 271,096 | +0.13(+0.82%) |
Aug 25, 2011 | 16.90 | 16.91 | 16.46 | 16.48 | 225,312 | -0.32(-1.88%) |
Aug 24, 2011 | 16.84 | 17.02 | 16.60 | 16.79 | 251,168 | -0.11(-0.64%) |
Aug 23, 2011 | 16.64 | 16.94 | 16.54 | 16.90 | 258,434 | +0.34(+2.06%) |
Aug 22, 2011 | 17.17 | 17.17 | 16.53 | 16.56 | 308,957 | -0.26(-1.57%) |
Aug 19, 2011 | 17.14 | 17.51 | 16.77 | 16.83 | 313,609 | -0.55(-3.19%) |
Aug 18, 2011 | 17.45 | 17.56 | 16.93 | 17.38 | 268,974 | -0.41(-2.33%) |
Aug 17, 2011 | 17.90 | 18.14 | 17.77 | 17.79 | 337,347 | -0.09(-0.49%) |
Aug 16, 2011 | 17.90 | 17.98 | 17.61 | 17.88 | 255,066 | -0.23(-1.29%) |
Aug 15, 2011 | 17.70 | 18.48 | 17.70 | 18.12 | 413,801 | +0.67(+3.83%) |
Aug 12, 2011 | 17.59 | 17.76 | 17.39 | 17.45 | 270,760 | -0.04(-0.24%) |
Aug 11, 2011 | 16.73 | 17.89 | 16.51 | 17.49 | 413,065 | +1.03(+6.26%) |
Aug 10, 2011 | 16.12 | 17.02 | 15.97 | 16.46 | 645,839 | +0.19(+1.18%) |
Aug 09, 2011 | 16.32 | 16.45 | 15.49 | 16.27 | 518,566 | +0.85(+5.55%) |
Aug 08, 2011 | 16.32 | 16.33 | 14.92 | 15.41 | 1,138,466 | -1.34(-7.98%) |
Aug 05, 2011 | 17.15 | 17.79 | 16.06 | 16.75 | 856,299 | -0.33(-1.94%) |
Aug 04, 2011 | 17.95 | 18.05 | 16.54 | 17.08 | 904,521 | -1.00(-5.53%) |
Aug 03, 2011 | 18.66 | 18.66 | 17.92 | 18.08 | 372,150 | -0.46(-2.46%) |
Aug 02, 2011 | 18.75 | 18.83 | 18.54 | 18.54 | 457,184 | -0.16(-0.87%) |
Aug 01, 2011 | 18.79 | 18.89 | 18.33 | 18.70 | 385,113 | +0.10(+0.55%) |
Jul 29, 2011 | 18.32 | 18.64 | 17.98 | 18.60 | 441,709 | +0.14(+0.77%) |
Jul 28, 2011 | 18.33 | 18.47 | 18.11 | 18.45 | 180,971 | +0.13(+0.69%) |
Jul 27, 2011 | 18.84 | 18.88 | 18.07 | 18.33 | 357,148 | -0.51(-2.70%) |
Jul 26, 2011 | 19.17 | 19.17 | 18.84 | 18.84 | 224,665 | -0.29(-1.52%) |
Jul 25, 2011 | 19.24 | 19.34 | 19.06 | 19.13 | 294,719 | -0.19(-1.00%) |
Jul 22, 2011 | 19.29 | 19.33 | 19.20 | 19.32 | 197,653 | +0.05(+0.26%) |
Jul 21, 2011 | 19.06 | 19.34 | 19.06 | 19.27 | 242,765 | +0.22(+1.15%) |
Jul 20, 2011 | 19.09 | 19.19 | 18.98 | 19.05 | 191,198 | -0.02(-0.11%) |
Jul 19, 2011 | 19.06 | 19.12 | 18.88 | 19.07 | 156,715 | +0.14(+0.75%) |
Jul 18, 2011 | 19.17 | 19.18 | 18.85 | 18.93 | 136,595 | -0.15(-0.80%) |
Jul 15, 2011 | 19.09 | 19.20 | 18.94 | 19.08 | 228,945 | +0.10(+0.54%) |
Jul 14, 2011 | 19.13 | 19.34 | 18.94 | 18.98 | 113,414 | -0.17(-0.88%) |
Jul 13, 2011 | 19.05 | 19.32 | 19.05 | 19.15 | 134,285 | +0.12(+0.64%) |
Jul 12, 2011 | 19.28 | 19.32 | 18.99 | 19.02 | 189,296 | -0.31(-1.58%) |
Jul 11, 2011 | 19.42 | 19.42 | 19.19 | 19.33 | 322,651 | -0.14(-0.73%) |
Jul 08, 2011 | 19.35 | 19.55 | 19.28 | 19.47 | 475,066 | +0.19(+1.00%) |
Jul 07, 2011 | 19.33 | 19.36 | 19.17 | 19.28 | 230,122 | +0.08(+0.40%) |
Jul 06, 2011 | 18.99 | 19.22 | 18.99 | 19.20 | 233,678 | +0.19(+1.02%) |
Jul 05, 2011 | 18.97 | 19.09 | 18.89 | 19.01 | 168,104 | +0.00(+0.00%) |
Jul 01, 2011 | 18.86 | 19.03 | 18.76 | 19.01 | 191,561 | +0.18(+0.95%) |
Jun 30, 2011 | 19.03 | 19.14 | 18.75 | 18.83 | 218,391 | -0.12(-0.62%) |
Jun 29, 2011 | 18.79 | 19.14 | 18.68 | 18.95 | 323,248 | +0.22(+1.17%) |
Jun 28, 2011 | 18.63 | 18.78 | 18.54 | 18.73 | 227,109 | +0.17(+0.91%) |
Jun 27, 2011 | 18.30 | 18.63 | 18.23 | 18.56 | 313,135 | +0.18(+1.00%) |
Jun 24, 2011 | 18.29 | 18.40 | 18.08 | 18.38 | 277,177 | +0.08(+0.45%) |
Jun 23, 2011 | 18.24 | 18.35 | 17.91 | 18.30 | 222,520 | -0.04(-0.22%) |
Jun 22, 2011 | 18.25 | 18.57 | 18.25 | 18.34 | 156,831 | +0.04(+0.22%) |
Jun 21, 2011 | 17.94 | 18.41 | 17.94 | 18.30 | 191,204 | +0.35(+1.96%) |
Jun 20, 2011 | 17.88 | 17.99 | 17.85 | 17.94 | 189,693 | +0.38(+2.17%) |
Jun 17, 2011 | 17.62 | 17.63 | 17.26 | 17.56 | 525,060 | +0.17(+1.00%) |
Jun 16, 2011 | 17.53 | 17.66 | 17.08 | 17.39 | 342,678 | -0.17(-0.96%) |
Jun 15, 2011 | 17.51 | 17.78 | 17.29 | 17.56 | 233,071 | -0.05(-0.26%) |
Jun 14, 2011 | 17.78 | 17.95 | 17.52 | 17.60 | 307,276 | +0.01(+0.06%) |
Jun 13, 2011 | 17.89 | 17.89 | 17.56 | 17.59 | 198,338 | -0.31(-1.71%) |
Jun 10, 2011 | 17.96 | 18.07 | 17.76 | 17.90 | 226,225 | -0.17(-0.96%) |
Jun 09, 2011 | 17.83 | 18.10 | 17.82 | 18.07 | 254,962 | +0.33(+1.86%) |
Jun 08, 2011 | 17.89 | 18.00 | 17.54 | 17.74 | 421,312 | -0.15(-0.83%) |
Jun 07, 2011 | 17.83 | 18.01 | 17.71 | 17.89 | 349,213 | +0.07(+0.37%) |
Jun 06, 2011 | 17.85 | 17.96 | 17.72 | 17.82 | 298,717 | -0.11(-0.62%) |