Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.75 | 13.88 | 13.62 | 13.77 | 1,297,409 | +0.12(+0.90%) |
Aug 30, 2011 | 13.54 | 13.71 | 13.49 | 13.65 | 437,528 | +0.01(+0.10%) |
Aug 29, 2011 | 13.51 | 13.64 | 13.51 | 13.64 | 309,363 | +0.29(+2.15%) |
Aug 26, 2011 | 13.38 | 13.45 | 13.12 | 13.35 | 442,920 | -0.10(-0.71%) |
Aug 25, 2011 | 13.67 | 13.67 | 13.34 | 13.45 | 1,251,104 | -0.16(-1.21%) |
Aug 24, 2011 | 13.47 | 13.62 | 13.38 | 13.61 | 1,115,113 | +0.12(+0.91%) |
Aug 23, 2011 | 13.29 | 13.51 | 13.15 | 13.49 | 1,069,778 | +0.29(+2.18%) |
Aug 22, 2011 | 13.29 | 13.40 | 13.10 | 13.20 | 1,293,138 | +0.18(+1.37%) |
Aug 19, 2011 | 13.01 | 13.17 | 12.82 | 13.02 | 1,153,902 | -0.11(-0.83%) |
Aug 18, 2011 | 12.98 | 13.26 | 12.98 | 13.13 | 1,593,692 | -0.50(-3.67%) |
Aug 17, 2011 | 13.70 | 13.80 | 13.62 | 13.63 | 907,954 | +0.05(+0.40%) |
Aug 16, 2011 | 13.65 | 13.66 | 13.44 | 13.58 | 547,081 | -0.25(-1.78%) |
Aug 15, 2011 | 13.60 | 13.85 | 13.57 | 13.82 | 400,032 | +0.23(+1.66%) |
Aug 12, 2011 | 13.63 | 13.68 | 13.43 | 13.60 | 815,311 | +0.07(+0.51%) |
Aug 11, 2011 | 13.07 | 13.62 | 12.95 | 13.53 | 1,112,691 | +0.58(+4.50%) |
Aug 10, 2011 | 12.82 | 13.10 | 12.72 | 12.95 | 1,043,075 | -0.11(-0.84%) |
Aug 09, 2011 | 13.23 | 13.08 | 12.45 | 13.06 | 1,837,047 | +0.59(+4.72%) |
Aug 08, 2011 | 13.23 | 13.37 | 12.47 | 12.47 | 1,561,713 | -1.12(-8.26%) |
Aug 05, 2011 | 13.90 | 14.08 | 13.31 | 13.59 | 1,044,266 | -0.27(-1.97%) |
Aug 04, 2011 | 14.45 | 14.57 | 13.83 | 13.86 | 1,358,958 | -0.76(-5.20%) |
Aug 03, 2011 | 14.84 | 14.85 | 14.45 | 14.62 | 1,194,229 | -0.16(-1.06%) |
Aug 02, 2011 | 15.12 | 15.15 | 14.77 | 14.78 | 403,742 | -0.38(-2.48%) |
Aug 01, 2011 | 15.05 | 15.17 | 14.93 | 15.16 | 545,659 | +0.24(+1.61%) |
Jul 29, 2011 | 14.93 | 15.03 | 14.87 | 14.92 | 471,247 | -0.15(-1.00%) |
Jul 28, 2011 | 15.25 | 15.27 | 15.02 | 15.07 | 764,795 | -0.15(-0.99%) |
Jul 27, 2011 | 15.34 | 15.36 | 15.16 | 15.22 | 1,303,757 | -0.21(-1.38%) |
Jul 26, 2011 | 15.59 | 15.59 | 15.32 | 15.43 | 883,017 | -0.11(-0.71%) |
Jul 25, 2011 | 15.41 | 15.56 | 15.40 | 15.54 | 691,218 | -0.01(-0.09%) |
Jul 22, 2011 | 15.66 | 15.66 | 15.51 | 15.55 | 501,354 | -0.08(-0.53%) |
Jul 21, 2011 | 15.65 | 15.72 | 15.55 | 15.64 | 623,761 | +0.10(+0.62%) |
Jul 20, 2011 | 15.75 | 15.78 | 15.51 | 15.54 | 478,465 | -0.21(-1.35%) |
Jul 19, 2011 | 15.68 | 15.77 | 15.63 | 15.75 | 421,707 | +0.09(+0.57%) |
Jul 18, 2011 | 15.62 | 15.80 | 15.59 | 15.66 | 561,302 | -0.03(-0.22%) |
Jul 15, 2011 | 15.68 | 15.72 | 15.60 | 15.70 | 499,163 | +0.05(+0.31%) |
Jul 14, 2011 | 15.68 | 15.83 | 15.64 | 15.65 | 359,695 | -0.08(-0.52%) |
Jul 13, 2011 | 15.59 | 15.88 | 15.57 | 15.73 | 407,946 | +0.23(+1.46%) |
Jul 12, 2011 | 15.49 | 15.62 | 15.45 | 15.51 | 408,067 | +0.01(+0.04%) |
Jul 11, 2011 | 15.57 | 15.57 | 15.43 | 15.50 | 430,389 | -0.16(-1.05%) |
Jul 08, 2011 | 15.67 | 15.75 | 15.58 | 15.66 | 1,117,028 | -0.16(-1.00%) |
Jul 07, 2011 | 15.85 | 15.86 | 15.67 | 15.82 | 763,445 | +0.10(+0.61%) |
Jul 06, 2011 | 15.85 | 15.88 | 15.68 | 15.73 | 770,725 | -0.21(-1.29%) |
Jul 05, 2011 | 15.94 | 16.08 | 15.84 | 15.93 | 1,030,993 | -0.01(-0.04%) |
Jul 01, 2011 | 15.84 | 15.95 | 15.73 | 15.94 | 569,214 | +0.12(+0.78%) |
Jun 30, 2011 | 15.91 | 15.96 | 15.74 | 15.81 | 891,376 | -0.04(-0.26%) |
Jun 29, 2011 | 15.87 | 15.92 | 15.75 | 15.86 | 813,469 | +0.03(+0.22%) |
Jun 28, 2011 | 15.75 | 15.88 | 15.68 | 15.82 | 685,816 | +0.15(+0.96%) |
Jun 27, 2011 | 15.60 | 15.75 | 15.60 | 15.67 | 410,152 | +0.11(+0.70%) |
Jun 24, 2011 | 15.51 | 15.68 | 15.42 | 15.56 | 748,658 | +0.08(+0.49%) |
Jun 23, 2011 | 15.36 | 15.49 | 15.30 | 15.49 | 692,554 | +0.01(+0.09%) |
Jun 22, 2011 | 15.71 | 15.73 | 15.40 | 15.47 | 549,918 | -0.12(-0.75%) |
Jun 21, 2011 | 15.27 | 15.66 | 15.15 | 15.59 | 1,119,315 | +0.43(+2.85%) |
Jun 20, 2011 | 15.14 | 15.20 | 15.12 | 15.16 | 865,980 | -0.14(-0.94%) |
Jun 17, 2011 | 14.87 | 15.39 | 14.68 | 15.30 | 1,525,487 | +0.50(+3.38%) |
Jun 16, 2011 | 14.69 | 14.86 | 14.68 | 14.80 | 555,346 | +0.04(+0.28%) |
Jun 15, 2011 | 14.86 | 14.88 | 14.66 | 14.76 | 566,007 | -0.15(-1.01%) |
Jun 14, 2011 | 15.09 | 15.11 | 14.88 | 14.91 | 293,905 | +0.02(+0.14%) |
Jun 13, 2011 | 14.85 | 14.97 | 14.72 | 14.89 | 331,502 | +0.02(+0.14%) |
Jun 10, 2011 | 14.80 | 14.95 | 14.79 | 14.87 | 367,250 | -0.01(-0.05%) |
Jun 09, 2011 | 14.85 | 14.98 | 14.85 | 14.88 | 654,851 | -0.08(-0.50%) |
Jun 08, 2011 | 15.06 | 15.06 | 14.88 | 14.95 | 530,040 | +0.06(+0.41%) |
Jun 07, 2011 | 14.86 | 14.97 | 14.77 | 14.89 | 625,143 | +0.05(+0.32%) |
Jun 06, 2011 | 14.99 | 15.09 | 14.84 | 14.84 | 401,524 | -0.26(-1.72%) |