Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 17.35 | 17.52 | 17.35 | 17.36 | 2,738 | +0.16(+0.93%) |
Aug 30, 2011 | 17.05 | 17.20 | 17.05 | 17.20 | 3,316 | +0.04(+0.23%) |
Aug 29, 2011 | 17.19 | 17.19 | 17.16 | 17.16 | 942 | +0.14(+0.82%) |
Aug 26, 2011 | 17.02 | 17.02 | 17.02 | 17.02 | 2,629 | +0.26(+1.55%) |
Aug 25, 2011 | 16.76 | 16.76 | 16.76 | 16.76 | 129 | -0.42(-2.44%) |
Aug 24, 2011 | 17.08 | 17.18 | 17.08 | 17.18 | 305 | -0.02(-0.12%) |
Aug 23, 2011 | 17.18 | 17.41 | 17.18 | 17.20 | 2,361 | +0.18(+1.06%) |
Aug 22, 2011 | 17.03 | 17.03 | 17.02 | 17.02 | 734 | +0.35(+2.10%) |
Aug 19, 2011 | 17.10 | 17.12 | 16.67 | 16.67 | 3,005 | -0.18(-1.07%) |
Aug 18, 2011 | 16.93 | 16.93 | 16.85 | 16.85 | 285 | -0.20(-1.17%) |
Aug 17, 2011 | 17.36 | 17.36 | 17.05 | 17.05 | 2,689 | +0.27(+1.61%) |
Aug 16, 2011 | 16.61 | 16.78 | 16.61 | 16.78 | 4,900 | +0.14(+0.84%) |
Aug 15, 2011 | 16.79 | 16.79 | 16.64 | 16.64 | 3,806 | +0.77(+4.85%) |
Aug 11, 2011 | 15.87 | 15.87 | 15.87 | 0 | -0.22(-1.37%) | |
Aug 10, 2011 | 15.79 | 16.09 | 15.71 | 16.09 | 1,109 | -0.38(-2.31%) |
Aug 09, 2011 | 16.01 | 16.47 | 16.00 | 16.47 | 6,100 | +0.57(+3.58%) |
Aug 08, 2011 | 16.18 | 16.18 | 15.90 | 15.90 | 1,608 | -0.40(-2.45%) |
Aug 05, 2011 | 16.90 | 16.90 | 16.30 | 16.30 | 777 | -0.24(-1.45%) |
Aug 04, 2011 | 17.12 | 17.12 | 16.54 | 16.54 | 700 | -0.62(-3.61%) |
Aug 03, 2011 | 17.16 | 17.16 | 17.16 | 17.16 | 169 | -0.08(-0.46%) |
Aug 02, 2011 | 17.38 | 17.38 | 17.24 | 17.24 | 381 | -0.47(-2.65%) |
Aug 01, 2011 | 17.32 | 17.71 | 17.26 | 17.71 | 3,674 | -0.01(-0.06%) |
Jul 29, 2011 | 17.47 | 17.72 | 17.47 | 17.72 | 3,586 | +0.02(+0.11%) |
Jul 28, 2011 | 17.70 | 17.70 | 17.70 | 17.70 | 200 | -0.30(-1.67%) |
Jul 26, 2011 | 18.00 | 18.00 | 18.00 | 0 | +0.11(+0.61%) | |
Jul 22, 2011 | 17.89 | 17.89 | 17.89 | 0 | +0.37(+2.11%) | |
Jul 21, 2011 | 17.53 | 17.53 | 17.51 | 17.52 | 1,219 | +0.30(+1.74%) |
Jul 19, 2011 | 17.22 | 17.22 | 17.22 | 0 | -0.02(-0.12%) | |
Jul 18, 2011 | 17.24 | 17.24 | 17.24 | 17.24 | 123 | -0.17(-0.98%) |
Jul 15, 2011 | 17.74 | 17.74 | 17.40 | 17.41 | 2,676 | -0.21(-1.19%) |
Jul 14, 2011 | 17.62 | 17.62 | 17.62 | 17.62 | 102 | +0.58(+3.40%) |
Jul 13, 2011 | 17.04 | 17.04 | 17.04 | 17.04 | 159 | +0.06(+0.35%) |
Jul 12, 2011 | 16.98 | 16.98 | 16.98 | 16.98 | 377 | -0.04(-0.24%) |
Jul 11, 2011 | 17.22 | 17.22 | 17.02 | 17.02 | 1,368 | -0.68(-3.84%) |
Jul 08, 2011 | 17.70 | 17.70 | 17.70 | 17.70 | 353 | +0.63(+3.69%) |
Jul 07, 2011 | 17.07 | 17.07 | 17.07 | 17.07 | 123 | -0.36(-2.07%) |
Jul 06, 2011 | 17.14 | 17.43 | 17.14 | 17.43 | 556 | +0.17(+0.98%) |
Jul 05, 2011 | 17.26 | 17.26 | 17.26 | 17.26 | 200 | +0.04(+0.23%) |
Jul 01, 2011 | 17.15 | 17.35 | 17.15 | 17.22 | 1,006 | -0.07(-0.40%) |
Jun 30, 2011 | 17.47 | 17.47 | 17.29 | 17.29 | 483 | +0.10(+0.58%) |
Jun 29, 2011 | 17.18 | 17.30 | 17.17 | 17.19 | 6,680 | +0.02(+0.12%) |
Jun 28, 2011 | 17.30 | 17.32 | 17.17 | 17.17 | 8,299 | -0.13(-0.75%) |
Jun 27, 2011 | 17.20 | 17.30 | 17.20 | 17.30 | 25,793 | +0.28(+1.65%) |
Jun 24, 2011 | 17.45 | 17.45 | 17.02 | 17.02 | 1,799 | -0.08(-0.47%) |
Jun 23, 2011 | 17.20 | 17.20 | 17.01 | 17.10 | 1,542 | -0.03(-0.18%) |
Jun 22, 2011 | 17.32 | 17.32 | 17.13 | 17.13 | 9,097 | -0.22(-1.27%) |
Jun 21, 2011 | 17.20 | 17.35 | 17.10 | 17.35 | 1,350 | +0.04(+0.23%) |
Jun 20, 2011 | 17.30 | 17.31 | 17.30 | 17.31 | 2,665 | +0.25(+1.47%) |
Jun 17, 2011 | 17.20 | 17.30 | 17.06 | 17.06 | 2,044 | -0.14(-0.81%) |
Jun 16, 2011 | 17.20 | 17.20 | 17.20 | 17.20 | 105 | +0.25(+1.47%) |
Jun 15, 2011 | 17.05 | 17.05 | 16.95 | 16.95 | 525 | -0.38(-2.19%) |
Jun 14, 2011 | 17.55 | 17.70 | 17.32 | 17.33 | 1,821 | -0.09(-0.52%) |
Jun 13, 2011 | 17.42 | 17.42 | 17.42 | 17.42 | 196 | +0.26(+1.52%) |
Jun 10, 2011 | 17.40 | 17.40 | 17.16 | 17.16 | 3,939 | +0.01(+0.06%) |
Jun 09, 2011 | 17.15 | 17.15 | 17.15 | 17.15 | 2,238 | +0.14(+0.82%) |
Jun 08, 2011 | 17.12 | 17.12 | 17.01 | 17.01 | 1,779 | -0.51(-2.91%) |
Jun 07, 2011 | 17.52 | 17.52 | 17.52 | 17.52 | 388 | -0.23(-1.30%) |
Jun 06, 2011 | 17.50 | 17.75 | 17.47 | 17.75 | 1,006 | +0.01(+0.06%) |