Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 14.99 | 14.99 | 14.55 | 14.74 | 680,123 | -0.25(-1.64%) |
Aug 30, 2011 | 14.73 | 15.09 | 14.66 | 14.99 | 387,733 | +0.15(+1.02%) |
Aug 29, 2011 | 14.47 | 14.84 | 14.39 | 14.84 | 372,354 | +0.51(+3.58%) |
Aug 26, 2011 | 13.84 | 14.37 | 13.60 | 14.32 | 324,122 | +0.40(+2.85%) |
Aug 25, 2011 | 14.64 | 14.72 | 13.88 | 13.92 | 350,458 | -0.64(-4.41%) |
Aug 24, 2011 | 14.28 | 14.61 | 14.19 | 14.57 | 325,576 | +0.30(+2.08%) |
Aug 23, 2011 | 13.78 | 14.29 | 13.66 | 14.27 | 378,213 | +0.56(+4.11%) |
Aug 22, 2011 | 13.99 | 14.11 | 13.63 | 13.71 | 282,901 | -0.04(-0.31%) |
Aug 19, 2011 | 13.79 | 14.22 | 13.73 | 13.75 | 483,318 | -0.22(-1.60%) |
Aug 18, 2011 | 14.20 | 14.20 | 13.80 | 13.98 | 715,597 | -0.53(-3.64%) |
Aug 17, 2011 | 14.61 | 14.68 | 14.36 | 14.50 | 336,559 | -0.05(-0.35%) |
Aug 16, 2011 | 14.50 | 14.71 | 14.21 | 14.55 | 523,323 | -0.04(-0.25%) |
Aug 15, 2011 | 14.00 | 14.62 | 14.00 | 14.59 | 751,089 | +0.74(+5.38%) |
Aug 12, 2011 | 13.82 | 14.12 | 13.55 | 13.85 | 835,526 | +0.13(+0.95%) |
Aug 11, 2011 | 13.61 | 14.05 | 13.38 | 13.72 | 1,296,913 | +0.18(+1.34%) |
Aug 10, 2011 | 13.17 | 14.11 | 12.99 | 13.53 | 1,630,545 | +0.20(+1.52%) |
Aug 09, 2011 | 11.94 | 14.19 | 12.85 | 13.33 | 2,665,752 | -0.22(-1.60%) |
Aug 08, 2011 | 11.94 | 14.55 | 11.80 | 13.55 | 1,079,266 | -1.01(-6.95%) |
Aug 05, 2011 | 14.79 | 14.98 | 14.33 | 14.56 | 641,378 | -0.14(-0.98%) |
Aug 04, 2011 | 15.25 | 15.35 | 14.68 | 14.71 | 377,355 | -0.68(-4.41%) |
Aug 03, 2011 | 15.23 | 15.44 | 14.77 | 15.38 | 249,072 | +0.20(+1.33%) |
Aug 02, 2011 | 15.58 | 15.79 | 15.17 | 15.18 | 387,691 | -0.47(-3.00%) |
Aug 01, 2011 | 15.92 | 15.92 | 15.43 | 15.65 | 325,284 | -0.17(-1.05%) |
Jul 29, 2011 | 15.70 | 15.93 | 15.54 | 15.82 | 255,293 | +0.01(+0.05%) |
Jul 28, 2011 | 15.88 | 16.00 | 15.72 | 15.81 | 269,822 | -0.06(-0.41%) |
Jul 27, 2011 | 16.12 | 16.13 | 15.86 | 15.88 | 398,954 | -0.26(-1.61%) |
Jul 26, 2011 | 16.35 | 16.35 | 16.13 | 16.14 | 174,894 | -0.19(-1.15%) |
Jul 25, 2011 | 16.46 | 16.56 | 16.29 | 16.32 | 214,621 | -0.30(-1.78%) |
Jul 22, 2011 | 16.58 | 16.64 | 16.58 | 16.62 | 207,229 | -0.06(-0.39%) |
Jul 21, 2011 | 16.51 | 16.77 | 16.41 | 16.69 | 205,498 | +0.21(+1.27%) |
Jul 20, 2011 | 16.62 | 16.62 | 16.43 | 16.48 | 203,090 | -0.15(-0.91%) |
Jul 19, 2011 | 16.35 | 16.63 | 16.28 | 16.63 | 255,501 | +0.38(+2.36%) |
Jul 18, 2011 | 16.61 | 16.65 | 16.22 | 16.24 | 357,761 | -0.42(-2.52%) |
Jul 15, 2011 | 16.52 | 16.74 | 16.49 | 16.66 | 273,738 | +0.11(+0.65%) |
Jul 14, 2011 | 16.86 | 16.97 | 16.54 | 16.56 | 266,527 | -0.25(-1.50%) |
Jul 13, 2011 | 17.06 | 17.21 | 16.76 | 16.81 | 471,814 | -0.17(-0.98%) |
Jul 12, 2011 | 16.92 | 17.16 | 16.82 | 16.97 | 333,318 | +0.02(+0.13%) |
Jul 11, 2011 | 17.05 | 17.05 | 16.84 | 16.95 | 300,357 | -0.24(-1.39%) |
Jul 08, 2011 | 17.19 | 17.30 | 17.05 | 17.19 | 448,179 | -0.15(-0.87%) |
Jul 07, 2011 | 17.33 | 17.49 | 17.23 | 17.34 | 545,942 | +0.14(+0.80%) |
Jul 06, 2011 | 17.39 | 17.45 | 17.19 | 17.21 | 457,421 | -0.17(-0.96%) |
Jul 05, 2011 | 17.40 | 17.44 | 17.17 | 17.37 | 272,347 | -0.03(-0.17%) |
Jul 01, 2011 | 17.12 | 17.46 | 17.04 | 17.40 | 481,421 | +0.31(+1.82%) |
Jun 30, 2011 | 17.00 | 17.20 | 16.92 | 17.09 | 560,854 | +0.18(+1.07%) |
Jun 29, 2011 | 16.76 | 17.00 | 16.72 | 16.91 | 936,098 | +0.15(+0.91%) |
Jun 28, 2011 | 16.38 | 16.76 | 16.36 | 16.76 | 395,372 | +0.38(+2.34%) |
Jun 27, 2011 | 16.40 | 16.40 | 15.91 | 16.37 | 983,727 | -0.03(-0.18%) |
Jun 24, 2011 | 16.76 | 16.76 | 16.29 | 16.40 | 6,051,803 | -0.33(-1.94%) |
Jun 23, 2011 | 16.71 | 16.80 | 16.52 | 16.73 | 399,811 | -0.08(-0.47%) |
Jun 22, 2011 | 16.69 | 16.91 | 16.56 | 16.81 | 343,378 | +0.09(+0.56%) |
Jun 21, 2011 | 16.64 | 16.75 | 16.57 | 16.71 | 461,233 | +0.09(+0.56%) |
Jun 20, 2011 | 16.50 | 16.62 | 16.45 | 16.62 | 287,859 | +0.33(+2.04%) |
Jun 17, 2011 | 16.39 | 16.45 | 16.25 | 16.29 | 387,666 | +0.03(+0.18%) |
Jun 16, 2011 | 16.17 | 16.27 | 16.06 | 16.26 | 320,738 | +0.07(+0.45%) |
Jun 15, 2011 | 16.13 | 16.24 | 16.08 | 16.19 | 306,929 | -0.01(-0.05%) |
Jun 14, 2011 | 16.26 | 16.41 | 16.06 | 16.19 | 444,509 | +0.03(+0.18%) |
Jun 13, 2011 | 16.14 | 16.27 | 16.07 | 16.16 | 219,658 | +0.08(+0.49%) |
Jun 10, 2011 | 16.27 | 16.27 | 16.04 | 16.09 | 480,845 | -0.26(-1.58%) |
Jun 09, 2011 | 16.34 | 16.45 | 16.19 | 16.34 | 298,012 | -0.02(-0.13%) |
Jun 08, 2011 | 15.81 | 16.54 | 15.76 | 16.37 | 1,120,884 | +0.49(+3.07%) |
Jun 07, 2011 | 15.81 | 15.91 | 15.68 | 15.88 | 302,767 | +0.08(+0.50%) |
Jun 06, 2011 | 15.76 | 15.82 | 15.70 | 15.80 | 240,413 | -0.02(-0.14%) |