Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.16 | 13.50 | 12.76 | 13.49 | 113,665 | +0.41(+3.13%) |
Aug 30, 2011 | 12.92 | 13.76 | 12.12 | 13.08 | 208,266 | +0.10(+0.77%) |
Aug 29, 2011 | 11.96 | 13.00 | 11.64 | 12.98 | 638,202 | +0.51(+4.09%) |
Aug 26, 2011 | 12.66 | 13.59 | 11.96 | 12.47 | 73,658 | +0.32(+2.63%) |
Aug 25, 2011 | 12.65 | 13.13 | 12.15 | 12.15 | 52,209 | -0.29(-2.33%) |
Aug 24, 2011 | 12.28 | 12.74 | 12.15 | 12.44 | 42,178 | +0.24(+1.97%) |
Aug 23, 2011 | 11.92 | 12.21 | 11.92 | 12.20 | 76,082 | +0.35(+2.95%) |
Aug 22, 2011 | 12.49 | 12.49 | 11.79 | 11.85 | 89,897 | -0.30(-2.47%) |
Aug 19, 2011 | 12.22 | 13.32 | 11.80 | 12.15 | 52,027 | -0.18(-1.46%) |
Aug 18, 2011 | 13.09 | 13.60 | 12.02 | 12.33 | 64,477 | -1.12(-8.33%) |
Aug 17, 2011 | 13.94 | 14.38 | 13.15 | 13.45 | 89,766 | -0.39(-2.82%) |
Aug 16, 2011 | 14.54 | 16.53 | 13.68 | 13.84 | 40,767 | -0.85(-5.79%) |
Aug 15, 2011 | 14.00 | 15.50 | 14.00 | 14.69 | 37,531 | +0.82(+5.91%) |
Aug 12, 2011 | 14.71 | 15.00 | 13.77 | 13.87 | 66,906 | -0.76(-5.19%) |
Aug 11, 2011 | 14.75 | 14.93 | 14.30 | 14.63 | 90,684 | +0.17(+1.18%) |
Aug 10, 2011 | 15.38 | 17.06 | 14.24 | 14.46 | 159,974 | -0.95(-6.16%) |
Aug 09, 2011 | 14.26 | 15.74 | 13.39 | 15.41 | 132,254 | +1.40(+9.99%) |
Aug 08, 2011 | 16.55 | 16.64 | 13.00 | 14.01 | 116,846 | -2.31(-14.15%) |
Aug 05, 2011 | 16.33 | 18.87 | 16.19 | 16.32 | 26,341 | +0.04(+0.25%) |
Aug 04, 2011 | 17.83 | 17.83 | 16.16 | 16.28 | 114,811 | -1.68(-9.35%) |
Aug 03, 2011 | 17.06 | 18.45 | 16.96 | 17.96 | 95,570 | +0.80(+4.66%) |
Aug 02, 2011 | 17.48 | 18.21 | 17.06 | 17.16 | 81,619 | -0.32(-1.83%) |
Aug 01, 2011 | 17.04 | 17.85 | 17.04 | 17.48 | 53,918 | +0.52(+3.07%) |
Jul 29, 2011 | 17.00 | 17.49 | 16.73 | 16.96 | 89,874 | -0.24(-1.40%) |
Jul 28, 2011 | 17.00 | 17.48 | 16.44 | 17.20 | 109,144 | -0.02(-0.12%) |
Jul 27, 2011 | 18.90 | 19.06 | 17.12 | 17.22 | 196,669 | -1.64(-8.70%) |
Jul 26, 2011 | 19.44 | 19.65 | 18.25 | 18.86 | 60,856 | -0.64(-3.28%) |
Jul 25, 2011 | 19.73 | 19.73 | 19.40 | 19.50 | 37,624 | -0.30(-1.52%) |
Jul 22, 2011 | 19.88 | 20.20 | 18.95 | 19.80 | 65,027 | +0.57(+2.96%) |
Jul 21, 2011 | 18.00 | 19.26 | 18.00 | 19.23 | 73,486 | +1.17(+6.48%) |
Jul 20, 2011 | 18.53 | 18.53 | 17.77 | 18.06 | 26,071 | -0.45(-2.43%) |
Jul 19, 2011 | 17.81 | 18.63 | 17.62 | 18.51 | 50,137 | +0.69(+3.87%) |
Jul 18, 2011 | 18.09 | 18.26 | 17.64 | 17.82 | 31,951 | -0.27(-1.49%) |
Jul 15, 2011 | 17.98 | 18.49 | 17.97 | 18.09 | 33,826 | +0.14(+0.78%) |
Jul 14, 2011 | 18.50 | 18.80 | 17.80 | 17.95 | 53,549 | -0.73(-3.91%) |
Jul 13, 2011 | 18.10 | 19.18 | 17.91 | 18.68 | 75,005 | -0.09(-0.48%) |
Jul 12, 2011 | 18.75 | 19.26 | 18.49 | 18.77 | 106,912 | +0.04(+0.21%) |
Jul 11, 2011 | 18.76 | 18.98 | 18.42 | 18.73 | 67,854 | -0.03(-0.16%) |
Jul 08, 2011 | 18.54 | 19.23 | 18.21 | 18.76 | 60,344 | +0.00(+0.00%) |
Jul 07, 2011 | 18.91 | 19.96 | 17.97 | 18.76 | 119,411 | +0.26(+1.41%) |
Jul 06, 2011 | 16.95 | 18.74 | 16.80 | 18.50 | 56,575 | +1.55(+9.14%) |
Jul 05, 2011 | 16.85 | 17.42 | 14.78 | 16.95 | 52,838 | +0.16(+0.95%) |
Jul 01, 2011 | 16.81 | 16.81 | 16.53 | 16.79 | 34,672 | +0.02(+0.12%) |
Jun 30, 2011 | 16.47 | 17.02 | 16.47 | 16.77 | 40,758 | +0.23(+1.39%) |
Jun 29, 2011 | 16.53 | 17.01 | 16.39 | 16.54 | 54,111 | -0.04(-0.24%) |
Jun 28, 2011 | 16.00 | 18.24 | 15.67 | 16.58 | 156,428 | +0.66(+4.15%) |
Jun 27, 2011 | 15.12 | 15.99 | 15.12 | 15.92 | 86,543 | +0.18(+1.14%) |
Jun 24, 2011 | 13.92 | 15.84 | 13.58 | 15.74 | 436,671 | +1.55(+10.92%) |
Jun 23, 2011 | 13.75 | 14.92 | 13.72 | 14.19 | 14,419 | +0.41(+2.98%) |
Jun 22, 2011 | 14.03 | 14.14 | 13.76 | 13.78 | 22,285 | -0.27(-1.92%) |
Jun 21, 2011 | 14.23 | 14.26 | 14.04 | 14.05 | 36,815 | -0.20(-1.40%) |
Jun 20, 2011 | 14.24 | 14.39 | 14.00 | 14.25 | 54,786 | +0.25(+1.79%) |
Jun 17, 2011 | 13.87 | 14.89 | 13.87 | 14.00 | 199,876 | -0.04(-0.28%) |
Jun 16, 2011 | 13.89 | 14.34 | 13.89 | 14.04 | 145,167 | +0.21(+1.52%) |
Jun 15, 2011 | 13.88 | 14.22 | 13.82 | 13.83 | 29,491 | -0.15(-1.07%) |
Jun 14, 2011 | 14.03 | 14.03 | 13.85 | 13.98 | 61,296 | +0.01(+0.07%) |
Jun 13, 2011 | 13.95 | 14.09 | 13.90 | 13.97 | 55,242 | -0.02(-0.14%) |
Jun 10, 2011 | 13.90 | 14.10 | 13.87 | 13.99 | 26,596 | -0.01(-0.07%) |
Jun 09, 2011 | 14.01 | 14.07 | 13.83 | 14.00 | 125,857 | +0.33(+2.41%) |
Jun 08, 2011 | 13.61 | 13.85 | 13.60 | 13.67 | 44,293 | -0.05(-0.36%) |
Jun 07, 2011 | 13.91 | 14.16 | 13.61 | 13.72 | 24,836 | -0.19(-1.37%) |
Jun 06, 2011 | 14.22 | 14.75 | 13.50 | 13.91 | 34,082 | +0.11(+0.80%) |