Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 14.95 | 15.40 | 14.50 | 15.37 | 63,953 | +0.52(+3.50%) |
Aug 30, 2011 | 14.89 | 14.89 | 14.55 | 14.85 | 5,712 | -0.11(-0.74%) |
Aug 29, 2011 | 14.28 | 15.00 | 14.28 | 14.96 | 15,828 | +0.75(+5.28%) |
Aug 26, 2011 | 14.29 | 14.29 | 13.81 | 14.21 | 12,577 | -0.07(-0.49%) |
Aug 25, 2011 | 15.06 | 15.06 | 14.17 | 14.28 | 26,376 | -0.72(-4.80%) |
Aug 24, 2011 | 14.88 | 15.00 | 14.29 | 15.00 | 19,257 | +0.13(+0.87%) |
Aug 23, 2011 | 14.53 | 14.90 | 14.31 | 14.87 | 11,550 | +0.83(+5.91%) |
Aug 22, 2011 | 14.25 | 14.25 | 13.89 | 14.04 | 20,387 | +0.24(+1.74%) |
Aug 19, 2011 | 14.00 | 14.70 | 13.20 | 13.80 | 20,858 | -0.21(-1.50%) |
Aug 18, 2011 | 14.26 | 14.57 | 14.00 | 14.01 | 19,723 | -0.61(-4.17%) |
Aug 17, 2011 | 14.30 | 15.01 | 14.30 | 14.62 | 20,122 | +0.37(+2.60%) |
Aug 16, 2011 | 14.76 | 15.11 | 14.25 | 14.25 | 19,219 | -0.67(-4.49%) |
Aug 15, 2011 | 14.99 | 15.00 | 14.61 | 14.92 | 8,980 | -0.07(-0.47%) |
Aug 12, 2011 | 16.21 | 16.21 | 14.97 | 14.99 | 38,046 | -0.65(-4.16%) |
Aug 11, 2011 | 14.65 | 15.82 | 14.02 | 15.64 | 28,070 | +1.53(+10.84%) |
Aug 10, 2011 | 14.80 | 16.00 | 13.56 | 14.11 | 14,702 | -1.12(-7.35%) |
Aug 09, 2011 | 15.10 | 16.50 | 12.52 | 15.23 | 115,503 | +1.86(+13.91%) |
Aug 08, 2011 | 14.65 | 16.03 | 13.02 | 13.37 | 16,747 | -1.63(-10.87%) |
Aug 05, 2011 | 16.29 | 16.29 | 15.00 | 15.00 | 113,449 | -0.81(-5.12%) |
Aug 04, 2011 | 16.70 | 16.79 | 15.80 | 15.81 | 35,379 | -0.92(-5.50%) |
Aug 03, 2011 | 16.84 | 17.00 | 16.33 | 16.73 | 7,076 | +0.11(+0.66%) |
Aug 02, 2011 | 16.81 | 17.30 | 16.61 | 16.62 | 7,293 | -0.21(-1.25%) |
Aug 01, 2011 | 17.30 | 17.30 | 16.51 | 16.83 | 14,736 | -0.46(-2.66%) |
Jul 29, 2011 | 16.64 | 17.50 | 16.64 | 17.29 | 23,066 | +0.41(+2.43%) |
Jul 28, 2011 | 16.54 | 17.44 | 16.36 | 16.88 | 3,893 | +0.28(+1.69%) |
Jul 27, 2011 | 16.52 | 17.29 | 16.34 | 16.60 | 11,446 | +0.09(+0.55%) |
Jul 26, 2011 | 16.73 | 17.02 | 16.44 | 16.51 | 4,529 | -0.18(-1.08%) |
Jul 25, 2011 | 16.91 | 17.09 | 16.69 | 16.69 | 4,802 | -0.38(-2.23%) |
Jul 22, 2011 | 16.82 | 17.41 | 16.82 | 17.07 | 4,336 | -0.33(-1.90%) |
Jul 21, 2011 | 17.31 | 17.58 | 17.19 | 17.40 | 4,134 | +0.25(+1.46%) |
Jul 20, 2011 | 17.16 | 17.27 | 16.84 | 17.15 | 1,884 | -0.35(-2.00%) |
Jul 19, 2011 | 16.71 | 17.50 | 16.71 | 17.50 | 9,324 | +0.84(+5.04%) |
Jul 18, 2011 | 17.18 | 17.18 | 16.52 | 16.66 | 9,454 | -0.83(-4.75%) |
Jul 15, 2011 | 17.26 | 17.66 | 17.15 | 17.49 | 47,672 | +0.25(+1.45%) |
Jul 14, 2011 | 17.06 | 17.33 | 17.06 | 17.24 | 11,434 | +0.07(+0.41%) |
Jul 13, 2011 | 17.29 | 17.39 | 17.00 | 17.17 | 6,602 | +0.08(+0.47%) |
Jul 12, 2011 | 17.09 | 17.29 | 17.09 | 17.09 | 5,486 | -0.07(-0.41%) |
Jul 11, 2011 | 16.89 | 17.49 | 16.89 | 17.16 | 8,195 | +0.17(+1.00%) |
Jul 08, 2011 | 16.88 | 17.16 | 16.68 | 16.99 | 7,036 | +0.01(+0.06%) |
Jul 07, 2011 | 17.16 | 17.16 | 16.78 | 16.98 | 11,139 | -0.03(-0.18%) |
Jul 06, 2011 | 16.38 | 17.28 | 16.33 | 17.01 | 11,798 | +0.60(+3.66%) |
Jul 05, 2011 | 16.73 | 17.00 | 16.39 | 16.41 | 11,255 | -0.48(-2.84%) |
Jul 01, 2011 | 17.10 | 17.10 | 16.53 | 16.89 | 15,640 | -0.11(-0.65%) |
Jun 30, 2011 | 16.84 | 17.49 | 16.65 | 17.00 | 41,132 | +0.17(+1.01%) |
Jun 29, 2011 | 17.07 | 17.13 | 16.69 | 16.83 | 15,143 | -0.37(-2.15%) |
Jun 28, 2011 | 17.14 | 17.55 | 16.90 | 17.20 | 30,422 | +0.03(+0.17%) |
Jun 27, 2011 | 17.25 | 17.25 | 15.70 | 17.17 | 38,898 | -0.23(-1.32%) |
Jun 24, 2011 | 17.03 | 17.54 | 16.76 | 17.40 | 350,257 | +0.47(+2.78%) |
Jun 23, 2011 | 17.05 | 17.14 | 16.64 | 16.93 | 6,235 | -0.39(-2.25%) |
Jun 22, 2011 | 17.35 | 17.77 | 17.17 | 17.32 | 15,463 | -0.18(-1.03%) |
Jun 21, 2011 | 17.45 | 17.60 | 17.00 | 17.50 | 24,744 | +0.03(+0.17%) |
Jun 20, 2011 | 16.69 | 17.89 | 16.09 | 17.47 | 47,385 | +0.93(+5.62%) |
Jun 17, 2011 | 16.57 | 17.21 | 16.07 | 16.54 | 25,945 | +0.01(+0.06%) |
Jun 16, 2011 | 16.02 | 16.56 | 15.92 | 16.53 | 8,708 | +0.59(+3.70%) |
Jun 15, 2011 | 16.54 | 17.05 | 15.73 | 15.94 | 10,174 | -0.63(-3.80%) |
Jun 14, 2011 | 16.02 | 16.75 | 16.02 | 16.57 | 24,535 | +0.43(+2.66%) |
Jun 13, 2011 | 15.26 | 16.44 | 15.17 | 16.14 | 33,434 | +0.62(+3.99%) |
Jun 10, 2011 | 15.26 | 15.92 | 15.26 | 15.52 | 19,861 | -0.27(-1.71%) |
Jun 09, 2011 | 15.92 | 15.92 | 15.21 | 15.79 | 4,071 | +0.01(+0.06%) |
Jun 08, 2011 | 16.22 | 16.40 | 15.78 | 15.78 | 19,378 | -0.52(-3.19%) |
Jun 07, 2011 | 16.33 | 16.63 | 16.28 | 16.30 | 21,945 | +0.04(+0.25%) |
Jun 06, 2011 | 16.17 | 16.38 | 15.69 | 16.26 | 25,381 | +0.58(+3.70%) |