Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 16.70 | 17.21 | 16.45 | 16.79 | 273,957 | +0.28(+1.67%) |
Aug 30, 2011 | 16.25 | 16.68 | 15.85 | 16.51 | 209,022 | +0.10(+0.60%) |
Aug 29, 2011 | 15.62 | 16.45 | 15.62 | 16.41 | 156,116 | +1.05(+6.83%) |
Aug 26, 2011 | 14.94 | 15.74 | 14.75 | 15.37 | 213,351 | +0.35(+2.31%) |
Aug 25, 2011 | 16.14 | 16.32 | 14.99 | 15.02 | 176,143 | -0.95(-5.96%) |
Aug 24, 2011 | 15.51 | 16.49 | 15.32 | 15.97 | 320,279 | +0.41(+2.63%) |
Aug 23, 2011 | 14.07 | 15.56 | 13.99 | 15.56 | 284,624 | +1.57(+11.26%) |
Aug 22, 2011 | 14.87 | 14.87 | 13.91 | 13.99 | 265,040 | -0.35(-2.42%) |
Aug 19, 2011 | 14.10 | 14.66 | 14.08 | 14.33 | 361,579 | -0.09(-0.62%) |
Aug 18, 2011 | 14.64 | 14.78 | 14.21 | 14.42 | 391,138 | -1.00(-6.46%) |
Aug 17, 2011 | 15.94 | 16.00 | 15.23 | 15.42 | 203,709 | -0.38(-2.42%) |
Aug 16, 2011 | 15.56 | 16.07 | 15.37 | 15.80 | 386,702 | +0.03(+0.17%) |
Aug 15, 2011 | 16.07 | 16.98 | 15.47 | 15.77 | 429,901 | -0.14(-0.89%) |
Aug 12, 2011 | 16.08 | 16.23 | 15.37 | 15.92 | 258,714 | +0.04(+0.22%) |
Aug 11, 2011 | 15.08 | 16.15 | 14.97 | 15.88 | 253,880 | +0.95(+6.38%) |
Aug 10, 2011 | 15.12 | 16.02 | 14.91 | 14.93 | 352,925 | -0.73(-4.66%) |
Aug 09, 2011 | 15.69 | 15.66 | 13.70 | 15.66 | 718,121 | +1.04(+7.12%) |
Aug 08, 2011 | 15.63 | 16.14 | 14.48 | 14.62 | 589,034 | -1.70(-10.42%) |
Aug 05, 2011 | 16.78 | 16.85 | 15.52 | 16.32 | 450,407 | -0.04(-0.22%) |
Aug 04, 2011 | 17.59 | 17.89 | 16.31 | 16.35 | 418,468 | -1.28(-7.28%) |
Aug 03, 2011 | 17.28 | 17.84 | 16.74 | 17.64 | 320,092 | +0.41(+2.36%) |
Aug 02, 2011 | 18.20 | 18.62 | 17.21 | 17.23 | 388,621 | -1.11(-6.04%) |
Aug 01, 2011 | 18.62 | 18.86 | 18.00 | 18.34 | 286,886 | +0.05(+0.29%) |
Jul 29, 2011 | 18.05 | 18.63 | 17.50 | 18.29 | 495,262 | -0.09(-0.48%) |
Jul 28, 2011 | 19.12 | 19.32 | 18.32 | 18.37 | 424,579 | -0.70(-3.67%) |
Jul 27, 2011 | 20.16 | 21.12 | 18.92 | 19.07 | 1,005,326 | -0.18(-0.92%) |
Jul 26, 2011 | 19.62 | 19.64 | 18.98 | 19.25 | 373,057 | -0.39(-1.98%) |
Jul 25, 2011 | 19.00 | 19.69 | 18.66 | 19.64 | 351,909 | +0.40(+2.07%) |
Jul 22, 2011 | 19.06 | 19.31 | 18.96 | 19.24 | 261,784 | +0.47(+2.50%) |
Jul 21, 2011 | 18.10 | 18.78 | 18.03 | 18.77 | 171,060 | +0.82(+4.59%) |
Jul 20, 2011 | 18.58 | 18.76 | 17.73 | 17.95 | 111,796 | -0.56(-3.02%) |
Jul 19, 2011 | 18.06 | 18.64 | 17.97 | 18.51 | 163,285 | +0.67(+3.78%) |
Jul 18, 2011 | 17.74 | 17.90 | 17.45 | 17.83 | 163,987 | +0.00(+0.00%) |
Jul 15, 2011 | 17.82 | 17.90 | 17.60 | 17.83 | 198,798 | +0.08(+0.45%) |
Jul 14, 2011 | 18.70 | 18.70 | 17.72 | 17.75 | 491,121 | -0.75(-4.07%) |
Jul 13, 2011 | 17.79 | 18.80 | 17.74 | 18.51 | 281,380 | +0.79(+4.45%) |
Jul 12, 2011 | 17.50 | 17.94 | 17.50 | 17.72 | 220,506 | +0.14(+0.81%) |
Jul 11, 2011 | 17.54 | 17.74 | 17.39 | 17.58 | 287,617 | -0.28(-1.59%) |
Jul 08, 2011 | 17.63 | 17.95 | 17.02 | 17.86 | 201,704 | -0.18(-0.98%) |
Jul 07, 2011 | 17.81 | 18.06 | 17.56 | 18.04 | 217,798 | +0.65(+3.72%) |
Jul 06, 2011 | 16.97 | 17.51 | 16.58 | 17.39 | 232,267 | +0.35(+2.03%) |
Jul 05, 2011 | 17.43 | 17.43 | 16.95 | 17.05 | 284,165 | -0.37(-2.14%) |
Jul 01, 2011 | 17.41 | 17.68 | 17.27 | 17.42 | 243,215 | +0.03(+0.15%) |
Jun 30, 2011 | 17.35 | 17.61 | 17.10 | 17.39 | 216,006 | +0.17(+0.98%) |
Jun 29, 2011 | 17.99 | 17.99 | 17.20 | 17.22 | 242,924 | -0.61(-3.43%) |
Jun 28, 2011 | 17.35 | 17.83 | 17.06 | 17.83 | 319,077 | +0.66(+3.87%) |
Jun 27, 2011 | 17.05 | 17.32 | 16.57 | 17.17 | 203,628 | +0.18(+1.04%) |
Jun 24, 2011 | 16.65 | 17.25 | 16.65 | 16.99 | 639,767 | +0.34(+2.02%) |
Jun 23, 2011 | 15.61 | 16.73 | 15.39 | 16.66 | 345,969 | +0.83(+5.26%) |
Jun 22, 2011 | 15.94 | 16.37 | 15.80 | 15.82 | 158,030 | -0.21(-1.33%) |
Jun 21, 2011 | 15.65 | 16.10 | 15.65 | 16.04 | 201,054 | +0.43(+2.78%) |
Jun 20, 2011 | 15.34 | 15.64 | 15.34 | 15.60 | 163,727 | +0.47(+3.10%) |
Jun 17, 2011 | 15.32 | 15.65 | 15.07 | 15.13 | 233,790 | -0.01(-0.06%) |
Jun 16, 2011 | 15.17 | 15.59 | 14.83 | 15.14 | 133,504 | -0.05(-0.35%) |
Jun 15, 2011 | 15.49 | 15.63 | 15.12 | 15.19 | 150,439 | -0.53(-3.38%) |
Jun 14, 2011 | 15.72 | 15.76 | 15.41 | 15.73 | 367,936 | +0.27(+1.78%) |
Jun 13, 2011 | 15.48 | 15.73 | 15.31 | 15.45 | 139,566 | +0.02(+0.11%) |
Jun 10, 2011 | 15.40 | 15.65 | 15.13 | 15.43 | 204,812 | -0.04(-0.29%) |
Jun 09, 2011 | 15.48 | 15.69 | 15.37 | 15.48 | 165,653 | +0.08(+0.52%) |
Jun 08, 2011 | 15.69 | 15.73 | 15.31 | 15.40 | 208,195 | -0.43(-2.69%) |
Jun 07, 2011 | 14.99 | 16.13 | 14.99 | 15.82 | 250,753 | +1.12(+7.59%) |
Jun 06, 2011 | 14.87 | 15.15 | 14.63 | 14.71 | 168,269 | -0.24(-1.60%) |