Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.97 | 14.34 | 13.97 | 14.16 | 287,871 | +0.30(+2.13%) |
Aug 30, 2011 | 13.77 | 13.95 | 13.54 | 13.87 | 105,152 | +0.04(+0.25%) |
Aug 29, 2011 | 13.40 | 13.91 | 13.29 | 13.83 | 168,594 | +0.56(+4.19%) |
Aug 26, 2011 | 13.06 | 13.29 | 12.97 | 13.28 | 97,323 | +0.11(+0.86%) |
Aug 25, 2011 | 13.50 | 13.51 | 12.93 | 13.16 | 178,104 | -0.26(-1.94%) |
Aug 24, 2011 | 13.46 | 13.79 | 13.35 | 13.42 | 178,795 | -0.01(-0.10%) |
Aug 23, 2011 | 12.94 | 13.59 | 12.92 | 13.44 | 319,052 | +0.51(+3.98%) |
Aug 22, 2011 | 13.08 | 13.08 | 12.79 | 12.92 | 194,009 | +0.06(+0.49%) |
Aug 19, 2011 | 12.86 | 13.44 | 12.59 | 12.86 | 146,998 | -0.15(-1.14%) |
Aug 18, 2011 | 13.66 | 13.73 | 12.78 | 13.01 | 306,694 | -0.99(-7.04%) |
Aug 17, 2011 | 13.72 | 14.09 | 13.64 | 13.99 | 180,511 | +0.34(+2.47%) |
Aug 16, 2011 | 13.70 | 13.70 | 13.32 | 13.66 | 369,224 | -0.19(-1.37%) |
Aug 15, 2011 | 12.97 | 13.89 | 12.90 | 13.85 | 275,445 | +1.04(+8.14%) |
Aug 12, 2011 | 13.02 | 13.44 | 12.55 | 12.80 | 322,734 | -0.11(-0.87%) |
Aug 11, 2011 | 12.80 | 13.22 | 12.66 | 12.92 | 620,421 | +0.20(+1.61%) |
Aug 10, 2011 | 12.85 | 13.45 | 12.56 | 12.71 | 1,264,899 | -0.45(-3.42%) |
Aug 09, 2011 | 13.75 | 13.41 | 12.52 | 13.16 | 1,032,389 | +0.20(+1.57%) |
Aug 08, 2011 | 13.75 | 13.84 | 12.88 | 12.96 | 414,395 | -1.12(-7.95%) |
Aug 05, 2011 | 14.66 | 14.71 | 13.96 | 14.08 | 556,493 | -0.31(-2.15%) |
Aug 04, 2011 | 14.90 | 14.99 | 14.38 | 14.39 | 301,167 | -0.63(-4.17%) |
Aug 03, 2011 | 15.11 | 15.14 | 14.55 | 15.01 | 169,339 | -0.13(-0.84%) |
Aug 02, 2011 | 15.42 | 15.44 | 15.14 | 15.14 | 189,306 | -0.32(-2.09%) |
Aug 01, 2011 | 15.61 | 15.62 | 15.29 | 15.46 | 229,116 | -0.01(-0.09%) |
Jul 29, 2011 | 15.36 | 15.61 | 15.12 | 15.48 | 744,324 | -0.01(-0.05%) |
Jul 28, 2011 | 15.35 | 15.80 | 15.31 | 15.49 | 619,059 | +0.13(+0.87%) |
Jul 27, 2011 | 15.84 | 15.84 | 15.06 | 15.35 | 409,964 | -0.54(-3.41%) |
Jul 26, 2011 | 15.69 | 16.10 | 15.56 | 15.89 | 390,394 | +0.18(+1.12%) |
Jul 25, 2011 | 15.61 | 15.94 | 15.41 | 15.72 | 155,963 | +0.05(+0.31%) |
Jul 22, 2011 | 15.70 | 15.71 | 15.65 | 15.67 | 130,744 | -0.02(-0.13%) |
Jul 21, 2011 | 15.72 | 15.82 | 15.44 | 15.69 | 536,702 | +0.03(+0.18%) |
Jul 20, 2011 | 15.63 | 15.80 | 15.51 | 15.66 | 449,137 | +0.04(+0.23%) |
Jul 19, 2011 | 15.79 | 15.80 | 15.27 | 15.63 | 282,942 | -0.06(-0.36%) |
Jul 18, 2011 | 15.99 | 15.99 | 15.50 | 15.68 | 193,212 | -0.30(-1.89%) |
Jul 15, 2011 | 15.35 | 16.06 | 15.30 | 15.99 | 322,106 | +0.65(+4.27%) |
Jul 14, 2011 | 15.82 | 15.82 | 15.15 | 15.33 | 606,156 | -0.44(-2.77%) |
Jul 13, 2011 | 16.13 | 16.13 | 15.61 | 15.77 | 187,192 | -0.29(-1.80%) |
Jul 12, 2011 | 15.99 | 16.34 | 15.96 | 16.06 | 201,804 | +0.00(+0.00%) |
Jul 11, 2011 | 16.03 | 16.18 | 15.92 | 16.06 | 160,646 | -0.14(-0.87%) |
Jul 08, 2011 | 16.01 | 16.25 | 15.95 | 16.20 | 132,199 | +0.01(+0.09%) |
Jul 07, 2011 | 16.16 | 16.37 | 16.08 | 16.18 | 439,492 | +0.06(+0.39%) |
Jul 06, 2011 | 15.87 | 16.15 | 15.87 | 16.12 | 310,566 | +0.18(+1.10%) |
Jul 05, 2011 | 15.86 | 15.96 | 15.73 | 15.94 | 230,552 | +0.05(+0.31%) |
Jul 01, 2011 | 15.79 | 15.98 | 15.67 | 15.89 | 211,456 | +0.09(+0.58%) |
Jun 30, 2011 | 15.92 | 15.97 | 15.77 | 15.80 | 186,863 | -0.06(-0.36%) |
Jun 29, 2011 | 15.70 | 15.90 | 15.59 | 15.86 | 83,291 | +0.24(+1.53%) |
Jun 28, 2011 | 15.74 | 15.85 | 15.44 | 15.62 | 121,412 | -0.04(-0.27%) |
Jun 27, 2011 | 15.63 | 15.87 | 15.60 | 15.66 | 198,114 | -0.08(-0.49%) |
Jun 24, 2011 | 15.40 | 15.83 | 15.32 | 15.74 | 1,125,106 | +0.38(+2.47%) |
Jun 23, 2011 | 15.40 | 15.56 | 15.15 | 15.36 | 273,727 | -0.18(-1.13%) |
Jun 22, 2011 | 15.48 | 15.65 | 15.46 | 15.54 | 88,141 | -0.03(-0.18%) |
Jun 21, 2011 | 15.44 | 15.84 | 15.38 | 15.56 | 281,680 | +0.21(+1.38%) |
Jun 20, 2011 | 15.34 | 15.36 | 15.19 | 15.35 | 234,638 | +0.09(+0.60%) |
Jun 17, 2011 | 15.23 | 15.32 | 15.05 | 15.26 | 319,854 | +0.13(+0.84%) |
Jun 16, 2011 | 15.23 | 15.54 | 15.11 | 15.13 | 193,013 | -0.05(-0.32%) |
Jun 15, 2011 | 15.17 | 15.35 | 15.06 | 15.18 | 286,527 | -0.11(-0.69%) |
Jun 14, 2011 | 15.12 | 15.29 | 15.10 | 15.29 | 119,110 | +0.30(+2.02%) |
Jun 13, 2011 | 15.08 | 15.13 | 14.88 | 14.99 | 173,638 | -0.16(-1.07%) |
Jun 10, 2011 | 15.13 | 15.27 | 15.06 | 15.15 | 310,441 | -0.06(-0.42%) |
Jun 09, 2011 | 15.27 | 15.33 | 15.13 | 15.21 | 202,825 | -0.04(-0.23%) |
Jun 08, 2011 | 15.23 | 15.38 | 15.20 | 15.25 | 104,028 | -0.03(-0.18%) |
Jun 07, 2011 | 15.38 | 15.43 | 15.27 | 15.27 | 124,634 | -0.01(-0.09%) |
Jun 06, 2011 | 15.37 | 15.51 | 15.23 | 15.29 | 322,724 | -0.08(-0.50%) |