Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 16.33 | 16.37 | 15.16 | 15.86 | 52,784 | -0.47(-2.88%) |
Aug 30, 2011 | 15.78 | 16.36 | 15.78 | 16.33 | 11,545 | +0.16(+0.99%) |
Aug 29, 2011 | 15.74 | 16.30 | 15.30 | 16.17 | 28,056 | +0.66(+4.26%) |
Aug 26, 2011 | 15.02 | 15.74 | 15.02 | 15.51 | 10,267 | +0.43(+2.85%) |
Aug 25, 2011 | 15.81 | 15.81 | 15.04 | 15.08 | 11,942 | -0.51(-3.27%) |
Aug 24, 2011 | 14.45 | 15.62 | 14.05 | 15.59 | 5,051 | +1.04(+7.15%) |
Aug 23, 2011 | 13.96 | 14.64 | 13.31 | 14.55 | 19,204 | +0.71(+5.13%) |
Aug 22, 2011 | 14.23 | 14.28 | 13.52 | 13.84 | 23,392 | +0.16(+1.17%) |
Aug 19, 2011 | 13.23 | 14.16 | 13.23 | 13.68 | 17,086 | +0.23(+1.71%) |
Aug 18, 2011 | 13.57 | 14.32 | 13.22 | 13.45 | 25,743 | -0.65(-4.61%) |
Aug 17, 2011 | 14.35 | 14.57 | 14.02 | 14.10 | 7,694 | -0.12(-0.84%) |
Aug 16, 2011 | 14.38 | 14.64 | 14.00 | 14.22 | 19,699 | -0.40(-2.74%) |
Aug 15, 2011 | 14.07 | 14.62 | 13.89 | 14.62 | 12,026 | +0.67(+4.80%) |
Aug 12, 2011 | 14.06 | 14.55 | 13.66 | 13.95 | 16,798 | +0.01(+0.07%) |
Aug 11, 2011 | 13.87 | 14.82 | 13.51 | 13.94 | 133,934 | +0.26(+1.90%) |
Aug 10, 2011 | 16.26 | 17.46 | 13.51 | 13.68 | 31,894 | -3.09(-18.43%) |
Aug 09, 2011 | 16.31 | 19.87 | 14.46 | 16.77 | 35,407 | +0.47(+2.88%) |
Aug 08, 2011 | 16.51 | 17.21 | 16.21 | 16.30 | 29,034 | -0.33(-1.98%) |
Aug 05, 2011 | 17.00 | 17.09 | 16.56 | 16.63 | 8,135 | -0.15(-0.89%) |
Aug 04, 2011 | 16.95 | 17.26 | 16.78 | 16.78 | 23,134 | -0.43(-2.50%) |
Aug 03, 2011 | 16.89 | 17.31 | 16.70 | 17.21 | 32,820 | +0.42(+2.50%) |
Aug 02, 2011 | 17.21 | 17.50 | 16.74 | 16.79 | 22,207 | -0.49(-2.84%) |
Aug 01, 2011 | 16.75 | 17.45 | 16.49 | 17.28 | 37,927 | +0.66(+3.97%) |
Jul 29, 2011 | 16.36 | 16.65 | 16.36 | 16.62 | 5,217 | -0.03(-0.18%) |
Jul 28, 2011 | 16.06 | 16.70 | 16.06 | 16.65 | 16,495 | +0.60(+3.74%) |
Jul 27, 2011 | 16.50 | 16.73 | 16.00 | 16.05 | 20,721 | -0.54(-3.25%) |
Jul 26, 2011 | 16.52 | 16.88 | 16.52 | 16.59 | 10,776 | -0.40(-2.35%) |
Jul 25, 2011 | 16.98 | 17.28 | 16.94 | 16.99 | 8,375 | -0.25(-1.45%) |
Jul 22, 2011 | 17.63 | 17.64 | 17.02 | 17.24 | 16,748 | -0.51(-2.87%) |
Jul 21, 2011 | 17.45 | 17.76 | 17.30 | 17.75 | 4,784 | +0.42(+2.42%) |
Jul 20, 2011 | 17.31 | 17.59 | 17.16 | 17.33 | 7,068 | -0.27(-1.53%) |
Jul 19, 2011 | 17.56 | 17.75 | 17.17 | 17.60 | 19,931 | +0.33(+1.91%) |
Jul 18, 2011 | 17.74 | 17.82 | 17.19 | 17.27 | 10,929 | -0.47(-2.65%) |
Jul 15, 2011 | 17.02 | 18.04 | 16.87 | 17.74 | 20,355 | +0.79(+4.66%) |
Jul 14, 2011 | 17.43 | 17.44 | 16.95 | 16.95 | 5,303 | -0.44(-2.53%) |
Jul 13, 2011 | 17.19 | 17.52 | 16.90 | 17.39 | 7,345 | +0.28(+1.64%) |
Jul 12, 2011 | 17.34 | 17.88 | 17.11 | 17.11 | 23,723 | -0.27(-1.55%) |
Jul 11, 2011 | 17.69 | 17.80 | 17.38 | 17.38 | 18,789 | -0.58(-3.23%) |
Jul 08, 2011 | 17.81 | 18.27 | 17.79 | 17.96 | 7,117 | -0.29(-1.59%) |
Jul 07, 2011 | 18.00 | 18.40 | 17.40 | 18.25 | 64,426 | +0.50(+2.82%) |
Jul 06, 2011 | 17.61 | 17.77 | 17.11 | 17.75 | 24,696 | +0.02(+0.11%) |
Jul 05, 2011 | 17.77 | 17.77 | 17.18 | 17.73 | 9,583 | -0.04(-0.23%) |
Jul 01, 2011 | 17.34 | 17.94 | 17.10 | 17.77 | 22,243 | +0.45(+2.60%) |
Jun 30, 2011 | 17.20 | 17.38 | 17.00 | 17.32 | 51,401 | +0.25(+1.46%) |
Jun 29, 2011 | 17.74 | 17.74 | 17.00 | 17.07 | 13,560 | -0.54(-3.07%) |
Jun 28, 2011 | 17.88 | 18.01 | 17.41 | 17.61 | 30,103 | -0.24(-1.34%) |
Jun 27, 2011 | 17.59 | 17.87 | 17.38 | 17.85 | 19,279 | +0.45(+2.59%) |
Jun 24, 2011 | 17.61 | 18.21 | 17.40 | 17.40 | 101,171 | -0.10(-0.57%) |
Jun 23, 2011 | 16.94 | 17.72 | 16.65 | 17.50 | 7,389 | +0.20(+1.16%) |
Jun 22, 2011 | 18.18 | 18.63 | 17.30 | 17.30 | 8,375 | -0.99(-5.41%) |
Jun 21, 2011 | 17.17 | 18.33 | 17.17 | 18.29 | 30,863 | +0.52(+2.93%) |
Jun 20, 2011 | 17.86 | 18.14 | 17.16 | 17.77 | 14,588 | +0.29(+1.66%) |
Jun 17, 2011 | 17.95 | 18.35 | 17.48 | 17.48 | 30,911 | -0.30(-1.69%) |
Jun 16, 2011 | 16.84 | 18.08 | 16.84 | 17.78 | 25,149 | +1.06(+6.34%) |
Jun 15, 2011 | 16.79 | 16.90 | 16.58 | 16.72 | 22,054 | -0.22(-1.30%) |
Jun 14, 2011 | 16.89 | 17.18 | 16.62 | 16.94 | 52,254 | +0.29(+1.74%) |
Jun 13, 2011 | 15.83 | 16.78 | 15.73 | 16.65 | 36,588 | +0.69(+4.32%) |
Jun 10, 2011 | 18.03 | 18.07 | 15.82 | 15.96 | 37,430 | -2.14(-11.82%) |
Jun 09, 2011 | 18.21 | 18.25 | 18.01 | 18.10 | 6,060 | +0.03(+0.17%) |
Jun 08, 2011 | 18.02 | 18.34 | 18.02 | 18.07 | 9,791 | -0.06(-0.33%) |
Jun 07, 2011 | 18.45 | 18.45 | 18.11 | 18.13 | 7,899 | -0.10(-0.55%) |
Jun 06, 2011 | 18.92 | 19.14 | 18.22 | 18.23 | 27,410 | -0.74(-3.88%) |