Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 14.42 | 14.60 | 14.42 | 14.52 | 19,529 | -0.00(-0.03%) |
Aug 30, 2011 | 14.40 | 14.55 | 14.40 | 14.52 | 2,757 | +0.06(+0.44%) |
Aug 29, 2011 | 14.64 | 14.64 | 14.45 | 14.46 | 5,053 | -0.19(-1.30%) |
Aug 26, 2011 | 14.55 | 14.65 | 14.55 | 14.65 | 9,964 | +0.08(+0.55%) |
Aug 25, 2011 | 14.52 | 14.58 | 14.45 | 14.57 | 11,203 | +0.00(+0.00%) |
Aug 24, 2011 | 14.77 | 14.77 | 14.54 | 14.57 | 5,723 | -0.20(-1.35%) |
Aug 23, 2011 | 14.85 | 14.89 | 14.62 | 14.77 | 7,845 | +0.06(+0.43%) |
Aug 22, 2011 | 14.68 | 14.73 | 14.50 | 14.71 | 15,818 | +0.13(+0.87%) |
Aug 19, 2011 | 14.35 | 14.58 | 14.35 | 14.58 | 7,527 | +0.17(+1.21%) |
Aug 18, 2011 | 14.45 | 14.45 | 14.38 | 14.41 | 7,782 | -0.07(-0.46%) |
Aug 17, 2011 | 14.37 | 14.57 | 14.37 | 14.47 | 8,419 | +0.17(+1.21%) |
Aug 16, 2011 | 14.17 | 14.32 | 14.17 | 14.30 | 9,591 | +0.16(+1.16%) |
Aug 15, 2011 | 14.06 | 14.16 | 14.03 | 14.14 | 2,441 | +0.10(+0.68%) |
Aug 12, 2011 | 13.89 | 14.04 | 13.85 | 14.04 | 7,977 | +0.21(+1.54%) |
Aug 11, 2011 | 13.78 | 13.83 | 13.72 | 13.83 | 6,384 | +0.06(+0.41%) |
Aug 10, 2011 | 13.55 | 13.87 | 13.55 | 13.77 | 4,933 | +0.11(+0.82%) |
Aug 09, 2011 | 14.08 | 13.91 | 13.52 | 13.66 | 8,876 | +0.04(+0.28%) |
Aug 08, 2011 | 14.08 | 14.08 | 13.50 | 13.62 | 6,180 | -0.56(-3.95%) |
Aug 05, 2011 | 14.01 | 14.20 | 13.97 | 14.18 | 14,010 | +0.07(+0.50%) |
Aug 04, 2011 | 14.05 | 14.14 | 14.05 | 14.11 | 3,714 | +0.00(+0.00%) |
Aug 03, 2011 | 14.12 | 14.12 | 14.00 | 14.11 | 3,241 | +0.09(+0.63%) |
Aug 02, 2011 | 13.84 | 14.04 | 13.82 | 14.02 | 3,720 | +0.12(+0.88%) |
Aug 01, 2011 | 14.13 | 14.24 | 13.84 | 13.90 | 9,483 | -0.02(-0.14%) |
Jul 29, 2011 | 14.13 | 14.13 | 13.87 | 13.92 | 9,577 | -0.35(-2.45%) |
Jul 28, 2011 | 14.19 | 14.28 | 14.06 | 14.27 | 6,230 | +0.17(+1.21%) |
Jul 27, 2011 | 14.19 | 14.25 | 14.10 | 14.10 | 6,652 | -0.22(-1.54%) |
Jul 26, 2011 | 14.32 | 14.32 | 14.23 | 14.32 | 9,210 | -0.05(-0.35%) |
Jul 25, 2011 | 14.40 | 14.46 | 14.34 | 14.37 | 5,462 | -0.09(-0.65%) |
Jul 22, 2011 | 14.46 | 14.46 | 14.46 | 14.46 | 1,188 | -0.02(-0.11%) |
Jul 21, 2011 | 14.32 | 14.52 | 14.32 | 14.48 | 11,404 | +0.16(+1.13%) |
Jul 20, 2011 | 14.33 | 14.33 | 14.30 | 14.32 | 5,500 | -0.10(-0.66%) |
Jul 19, 2011 | 14.52 | 14.52 | 14.37 | 14.41 | 4,000 | +0.01(+0.09%) |
Jul 18, 2011 | 14.24 | 14.40 | 14.24 | 14.40 | 7,578 | +0.11(+0.77%) |
Jul 15, 2011 | 14.40 | 14.40 | 14.21 | 14.29 | 3,650 | -0.05(-0.35%) |
Jul 14, 2011 | 14.30 | 14.40 | 14.30 | 14.34 | 6,331 | +0.08(+0.59%) |
Jul 13, 2011 | 14.26 | 14.32 | 14.25 | 14.26 | 11,720 | -0.05(-0.36%) |
Jul 12, 2011 | 14.25 | 14.40 | 14.25 | 14.31 | 17,514 | -0.08(-0.57%) |
Jul 11, 2011 | 14.20 | 14.49 | 14.17 | 14.39 | 11,943 | +0.16(+1.12%) |
Jul 08, 2011 | 14.51 | 14.51 | 14.20 | 14.23 | 16,000 | -0.27(-1.86%) |
Jul 07, 2011 | 14.37 | 14.50 | 14.32 | 14.50 | 18,138 | +0.19(+1.33%) |
Jul 06, 2011 | 14.20 | 14.31 | 14.16 | 14.31 | 14,269 | +0.15(+1.03%) |
Jul 05, 2011 | 14.16 | 14.16 | 14.03 | 14.16 | 4,123 | +0.06(+0.46%) |
Jul 01, 2011 | 14.14 | 14.18 | 14.06 | 14.10 | 9,132 | +0.02(+0.14%) |
Jun 30, 2011 | 14.04 | 14.12 | 14.00 | 14.08 | 9,345 | +0.07(+0.53%) |
Jun 29, 2011 | 14.00 | 14.10 | 13.90 | 14.01 | 27,725 | +0.04(+0.26%) |
Jun 28, 2011 | 14.13 | 14.15 | 13.97 | 13.97 | 17,577 | -0.17(-1.20%) |
Jun 27, 2011 | 14.07 | 14.16 | 14.07 | 14.14 | 9,405 | +0.08(+0.57%) |
Jun 24, 2011 | 14.18 | 14.18 | 14.05 | 14.06 | 5,439 | -0.09(-0.64%) |
Jun 23, 2011 | 14.05 | 14.17 | 14.05 | 14.15 | 8,461 | +0.03(+0.18%) |
Jun 22, 2011 | 14.10 | 14.14 | 13.98 | 14.12 | 20,905 | +0.07(+0.51%) |
Jun 21, 2011 | 14.08 | 14.10 | 14.04 | 14.05 | 4,440 | -0.02(-0.13%) |
Jun 20, 2011 | 14.08 | 14.09 | 14.07 | 14.07 | 2,996 | -0.02(-0.15%) |
Jun 17, 2011 | 14.09 | 14.09 | 14.05 | 14.09 | 4,259 | +0.01(+0.08%) |
Jun 16, 2011 | 14.03 | 14.18 | 14.01 | 14.08 | 16,497 | +0.00(+0.00%) |
Jun 15, 2011 | 13.97 | 14.09 | 13.97 | 14.08 | 10,515 | +0.09(+0.64%) |
Jun 14, 2011 | 13.87 | 13.99 | 13.87 | 13.99 | 9,199 | +0.13(+0.94%) |
Jun 13, 2011 | 13.99 | 14.00 | 13.80 | 13.86 | 17,004 | -0.10(-0.72%) |
Jun 10, 2011 | 14.04 | 14.04 | 13.96 | 13.96 | 8,200 | -0.01(-0.07%) |
Jun 09, 2011 | 14.10 | 14.10 | 13.97 | 13.97 | 5,802 | -0.12(-0.85%) |
Jun 08, 2011 | 14.11 | 14.19 | 14.09 | 14.09 | 8,021 | -0.04(-0.28%) |
Jun 07, 2011 | 14.08 | 14.14 | 14.08 | 14.13 | 3,691 | +0.01(+0.06%) |
Jun 06, 2011 | 14.09 | 14.14 | 14.03 | 14.12 | 5,341 | +0.06(+0.44%) |