Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 17.81 | 17.81 | 17.11 | 17.17 | 32,862 | -0.38(-2.18%) |
Aug 30, 2011 | 17.36 | 17.61 | 17.31 | 17.55 | 13,339 | +0.13(+0.75%) |
Aug 29, 2011 | 17.56 | 17.61 | 17.42 | 17.42 | 13,587 | -0.02(-0.11%) |
Aug 26, 2011 | 17.12 | 17.54 | 16.95 | 17.44 | 24,863 | +0.15(+0.86%) |
Aug 25, 2011 | 17.54 | 17.54 | 17.07 | 17.29 | 81,456 | -0.27(-1.54%) |
Aug 24, 2011 | 17.59 | 17.95 | 16.86 | 17.56 | 78,781 | +0.15(+0.86%) |
Aug 23, 2011 | 17.32 | 17.49 | 17.20 | 17.41 | 44,917 | +0.09(+0.54%) |
Aug 22, 2011 | 17.97 | 17.97 | 17.00 | 17.32 | 28,235 | -0.39(-2.21%) |
Aug 19, 2011 | 17.64 | 17.79 | 17.56 | 17.71 | 14,274 | -0.06(-0.34%) |
Aug 18, 2011 | 18.05 | 18.05 | 17.70 | 17.77 | 34,100 | -0.32(-1.78%) |
Aug 17, 2011 | 18.04 | 18.16 | 18.03 | 18.09 | 32,144 | +0.17(+0.96%) |
Aug 16, 2011 | 18.01 | 18.03 | 17.88 | 17.92 | 30,632 | -0.06(-0.34%) |
Aug 15, 2011 | 17.84 | 18.08 | 17.72 | 17.98 | 41,553 | +0.10(+0.57%) |
Aug 12, 2011 | 17.86 | 17.90 | 17.58 | 17.88 | 24,952 | +0.16(+0.89%) |
Aug 11, 2011 | 17.61 | 17.85 | 17.47 | 17.72 | 50,267 | +0.11(+0.63%) |
Aug 10, 2011 | 17.70 | 17.88 | 17.24 | 17.61 | 114,657 | -0.19(-1.05%) |
Aug 09, 2011 | 16.91 | 17.91 | 16.62 | 17.80 | 126,988 | +0.65(+3.80%) |
Aug 08, 2011 | 16.91 | 17.38 | 16.77 | 17.14 | 86,980 | -0.15(-0.86%) |
Aug 05, 2011 | 17.71 | 17.81 | 16.31 | 17.29 | 67,682 | -0.27(-1.54%) |
Aug 04, 2011 | 17.89 | 17.98 | 17.52 | 17.56 | 60,478 | -0.37(-2.08%) |
Aug 03, 2011 | 17.95 | 18.02 | 17.26 | 17.94 | 123,006 | +0.03(+0.16%) |
Aug 02, 2011 | 17.95 | 17.98 | 17.77 | 17.91 | 29,407 | +0.02(+0.10%) |
Aug 01, 2011 | 17.96 | 17.96 | 17.61 | 17.89 | 49,668 | -0.08(-0.47%) |
Jul 29, 2011 | 18.17 | 18.17 | 16.73 | 17.97 | 78,164 | -0.26(-1.43%) |
Jul 28, 2011 | 18.24 | 18.31 | 18.22 | 18.23 | 16,516 | +0.00(+0.00%) |
Jul 27, 2011 | 18.38 | 18.38 | 18.22 | 18.23 | 26,053 | -0.17(-0.91%) |
Jul 26, 2011 | 18.26 | 18.53 | 18.26 | 18.40 | 38,635 | +0.21(+1.18%) |
Jul 25, 2011 | 18.44 | 18.50 | 18.18 | 18.19 | 45,923 | -0.25(-1.36%) |
Jul 22, 2011 | 18.40 | 18.45 | 18.39 | 18.44 | 27,422 | -0.01(-0.05%) |
Jul 21, 2011 | 18.50 | 18.50 | 18.36 | 18.45 | 42,562 | -0.06(-0.30%) |
Jul 20, 2011 | 18.59 | 18.59 | 18.41 | 18.50 | 62,280 | +0.00(+0.00%) |
Jul 19, 2011 | 18.49 | 18.54 | 18.40 | 18.50 | 27,341 | -0.04(-0.20%) |
Jul 18, 2011 | 18.54 | 18.54 | 18.36 | 18.54 | 26,358 | +0.00(+0.00%) |
Jul 15, 2011 | 18.58 | 18.58 | 18.50 | 18.54 | 123,051 | -0.02(-0.10%) |
Jul 14, 2011 | 18.54 | 18.56 | 18.43 | 18.56 | 69,609 | +0.02(+0.10%) |
Jul 13, 2011 | 18.58 | 18.58 | 18.45 | 18.54 | 54,314 | +0.07(+0.40%) |
Jul 12, 2011 | 18.49 | 18.59 | 18.47 | 18.47 | 47,293 | -0.12(-0.65%) |
Jul 11, 2011 | 18.49 | 18.59 | 18.48 | 18.59 | 54,574 | +0.05(+0.25%) |
Jul 08, 2011 | 18.40 | 18.57 | 18.33 | 18.54 | 119,015 | +0.13(+0.71%) |
Jul 07, 2011 | 18.37 | 18.53 | 18.34 | 18.41 | 46,006 | +0.04(+0.20%) |
Jul 06, 2011 | 18.36 | 18.49 | 18.36 | 18.37 | 52,483 | -0.03(-0.15%) |
Jul 05, 2011 | 18.53 | 18.62 | 18.36 | 18.40 | 119,627 | -0.09(-0.50%) |
Jul 01, 2011 | 18.35 | 18.63 | 18.22 | 18.49 | 313,153 | +0.20(+1.07%) |