Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 17.32 | 17.35 | 17.20 | 17.20 | 76,934 | +0.05(+0.29%) |
Aug 30, 2011 | 17.10 | 17.26 | 17.05 | 17.15 | 93,433 | -0.05(-0.29%) |
Aug 29, 2011 | 16.90 | 17.24 | 16.80 | 17.20 | 183,246 | +0.60(+3.61%) |
Aug 26, 2011 | 16.80 | 16.80 | 16.59 | 16.60 | 57,389 | -0.10(-0.60%) |
Aug 25, 2011 | 16.80 | 16.94 | 16.70 | 16.70 | 65,242 | +0.00(+0.00%) |
Aug 24, 2011 | 16.84 | 16.90 | 16.66 | 16.70 | 60,035 | -0.05(-0.30%) |
Aug 23, 2011 | 16.99 | 17.04 | 16.75 | 16.75 | 46,601 | +0.00(+0.00%) |
Aug 22, 2011 | 17.05 | 17.17 | 16.68 | 16.75 | 61,439 | -0.05(-0.30%) |
Aug 19, 2011 | 17.00 | 17.05 | 16.70 | 16.80 | 113,375 | -0.20(-1.18%) |
Aug 18, 2011 | 17.00 | 17.00 | 16.56 | 17.00 | 97,099 | +0.00(+0.00%) |
Aug 17, 2011 | 17.00 | 17.05 | 16.85 | 17.00 | 70,538 | +0.23(+1.37%) |
Aug 16, 2011 | 16.95 | 17.14 | 16.77 | 16.77 | 101,884 | -0.18(-1.06%) |
Aug 15, 2011 | 17.03 | 17.05 | 16.80 | 16.95 | 46,537 | +0.09(+0.53%) |
Aug 12, 2011 | 16.60 | 17.00 | 16.60 | 16.86 | 41,066 | +0.41(+2.49%) |
Aug 11, 2011 | 16.35 | 16.60 | 16.17 | 16.45 | 57,337 | +0.08(+0.49%) |
Aug 10, 2011 | 16.16 | 16.87 | 16.16 | 16.37 | 57,507 | +0.43(+2.70%) |
Aug 09, 2011 | 15.46 | 17.60 | 15.30 | 15.94 | 517,331 | +0.39(+2.51%) |
Aug 08, 2011 | 16.00 | 16.30 | 15.25 | 15.55 | 141,352 | -0.85(-5.18%) |
Aug 05, 2011 | 16.60 | 16.75 | 15.95 | 16.40 | 222,123 | -0.10(-0.61%) |
Aug 04, 2011 | 17.01 | 17.05 | 16.50 | 16.50 | 81,624 | -0.63(-3.68%) |
Aug 03, 2011 | 17.51 | 17.51 | 17.00 | 17.13 | 69,930 | -0.45(-2.56%) |
Aug 02, 2011 | 17.40 | 17.79 | 17.40 | 17.58 | 58,349 | +0.13(+0.74%) |
Jul 29, 2011 | 17.46 | 17.55 | 17.03 | 17.45 | 59,471 | -0.10(-0.57%) |
Jul 28, 2011 | 17.48 | 17.55 | 17.32 | 17.55 | 61,126 | +0.07(+0.40%) |
Jul 27, 2011 | 17.65 | 17.75 | 17.45 | 17.48 | 64,921 | -0.17(-0.96%) |
Jul 26, 2011 | 17.69 | 17.90 | 17.27 | 17.65 | 123,421 | +0.06(+0.34%) |
Jul 25, 2011 | 17.20 | 17.60 | 17.20 | 17.59 | 91,185 | +0.38(+2.21%) |
Jul 22, 2011 | 17.25 | 17.40 | 17.20 | 17.21 | 102,755 | -0.03(-0.17%) |
Jul 21, 2011 | 17.05 | 17.24 | 16.95 | 17.24 | 103,436 | +0.19(+1.11%) |
Jul 20, 2011 | 16.50 | 17.40 | 16.40 | 17.05 | 164,150 | +0.70(+4.28%) |
Jul 19, 2011 | 16.20 | 16.40 | 16.15 | 16.35 | 149,819 | +0.25(+1.55%) |
Jul 18, 2011 | 16.20 | 16.20 | 16.10 | 16.10 | 52,035 | -0.10(-0.62%) |
Jul 15, 2011 | 16.22 | 16.22 | 16.14 | 16.20 | 52,917 | +0.02(+0.12%) |
Jul 14, 2011 | 16.20 | 16.20 | 16.14 | 16.18 | 128,449 | +0.03(+0.19%) |
Jul 13, 2011 | 16.17 | 16.17 | 16.10 | 16.15 | 93,110 | +0.04(+0.25%) |
Jul 12, 2011 | 16.21 | 16.21 | 16.06 | 16.11 | 76,248 | -0.06(-0.37%) |
Jul 11, 2011 | 16.21 | 16.24 | 16.16 | 16.17 | 69,198 | -0.08(-0.49%) |
Jul 08, 2011 | 16.28 | 16.29 | 16.22 | 16.25 | 100,297 | -0.02(-0.12%) |
Jul 07, 2011 | 16.21 | 16.29 | 16.19 | 16.27 | 159,842 | +0.09(+0.56%) |
Jul 06, 2011 | 16.24 | 16.24 | 16.15 | 16.18 | 169,735 | -0.06(-0.37%) |
Jul 05, 2011 | 16.11 | 16.25 | 16.10 | 16.24 | 163,428 | +0.14(+0.87%) |
Jul 04, 2011 | 16.16 | 16.17 | 16.08 | 16.10 | 121,989 | +0.06(+0.37%) |
Jun 30, 2011 | 16.02 | 16.20 | 16.02 | 16.04 | 121,689 | -0.01(-0.06%) |
Jun 29, 2011 | 16.04 | 16.05 | 16.00 | 16.05 | 33,212 | +0.05(+0.31%) |
Jun 28, 2011 | 15.97 | 16.05 | 15.94 | 16.00 | 372,993 | +0.05(+0.31%) |
Jun 27, 2011 | 15.98 | 16.00 | 15.94 | 15.95 | 38,715 | +0.00(+0.00%) |
Jun 24, 2011 | 15.99 | 15.99 | 15.95 | 15.95 | 63,521 | -0.01(-0.06%) |
Jun 23, 2011 | 15.98 | 15.99 | 15.95 | 15.96 | 88,193 | -0.02(-0.13%) |
Jun 22, 2011 | 16.00 | 16.00 | 15.98 | 15.98 | 111,045 | +0.00(+0.00%) |
Jun 21, 2011 | 15.97 | 16.00 | 15.95 | 15.98 | 109,513 | +0.03(+0.19%) |
Jun 20, 2011 | 16.00 | 15.99 | 15.95 | 15.95 | 64,925 | -0.01(-0.06%) |
Jun 17, 2011 | 15.97 | 16.00 | 15.95 | 15.96 | 201,248 | +0.00(+0.00%) |
Jun 16, 2011 | 16.02 | 16.02 | 15.95 | 15.96 | 112,720 | -0.01(-0.06%) |
Jun 15, 2011 | 16.02 | 16.05 | 15.96 | 15.97 | 344,480 | -0.07(-0.44%) |
Jun 14, 2011 | 16.07 | 16.14 | 16.00 | 16.04 | 308,844 | +0.02(+0.12%) |
Jun 13, 2011 | 16.09 | 16.10 | 16.00 | 16.02 | 152,128 | -0.07(-0.44%) |
Jun 10, 2011 | 16.08 | 16.19 | 16.05 | 16.09 | 165,360 | +0.02(+0.12%) |
Jun 09, 2011 | 16.02 | 16.07 | 16.00 | 16.07 | 374,758 | +0.01(+0.06%) |