Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 15.17 | 15.79 | 15.17 | 15.59 | 288,463 | +0.54(+3.60%) |
Aug 30, 2011 | 15.18 | 15.28 | 15.00 | 15.04 | 120,616 | -0.30(-1.98%) |
Aug 29, 2011 | 15.03 | 15.41 | 15.03 | 15.35 | 131,058 | +0.52(+3.53%) |
Aug 26, 2011 | 14.35 | 14.88 | 14.15 | 14.82 | 141,581 | +0.32(+2.22%) |
Aug 25, 2011 | 15.15 | 15.15 | 14.44 | 14.50 | 252,886 | -0.57(-3.78%) |
Aug 24, 2011 | 14.48 | 15.10 | 14.41 | 15.07 | 292,503 | +0.56(+3.86%) |
Aug 23, 2011 | 14.57 | 14.73 | 14.29 | 14.51 | 447,434 | -0.04(-0.25%) |
Aug 22, 2011 | 15.27 | 15.34 | 14.53 | 14.55 | 232,926 | -0.32(-2.16%) |
Aug 19, 2011 | 15.16 | 15.57 | 14.83 | 14.87 | 257,958 | -0.55(-3.58%) |
Aug 18, 2011 | 15.64 | 15.76 | 15.23 | 15.42 | 254,775 | -0.70(-4.33%) |
Aug 17, 2011 | 16.41 | 16.65 | 15.98 | 16.12 | 145,045 | -0.21(-1.29%) |
Aug 16, 2011 | 16.41 | 16.51 | 16.13 | 16.33 | 207,441 | -0.32(-1.93%) |
Aug 15, 2011 | 16.16 | 16.67 | 16.01 | 16.65 | 218,384 | +0.68(+4.26%) |
Aug 12, 2011 | 16.28 | 16.32 | 15.83 | 15.97 | 247,180 | +0.00(+0.00%) |
Aug 11, 2011 | 15.14 | 16.26 | 15.14 | 15.97 | 283,451 | +0.94(+6.28%) |
Aug 10, 2011 | 15.16 | 15.87 | 14.95 | 15.03 | 442,442 | -0.38(-2.44%) |
Aug 09, 2011 | 14.19 | 15.43 | 14.02 | 15.40 | 565,513 | +1.30(+9.23%) |
Aug 08, 2011 | 14.19 | 15.61 | 14.08 | 14.10 | 661,900 | -1.45(-9.32%) |
Aug 05, 2011 | 17.30 | 17.60 | 15.34 | 15.55 | 709,081 | -1.39(-8.22%) |
Aug 04, 2011 | 18.22 | 19.07 | 16.87 | 16.94 | 512,232 | -0.97(-5.42%) |
Aug 03, 2011 | 18.24 | 18.37 | 17.75 | 17.92 | 347,875 | -0.32(-1.76%) |
Aug 02, 2011 | 18.91 | 18.97 | 18.23 | 18.24 | 212,159 | -0.64(-3.40%) |
Aug 01, 2011 | 19.39 | 19.48 | 18.59 | 18.88 | 153,644 | -0.25(-1.29%) |
Jul 29, 2011 | 18.97 | 19.39 | 18.86 | 19.13 | 128,325 | -0.11(-0.57%) |
Jul 28, 2011 | 19.39 | 19.47 | 19.17 | 19.24 | 130,481 | -0.22(-1.13%) |
Jul 27, 2011 | 19.59 | 19.71 | 19.44 | 19.46 | 138,639 | -0.19(-0.98%) |
Jul 26, 2011 | 19.93 | 20.00 | 19.55 | 19.65 | 133,457 | -0.31(-1.56%) |
Jul 25, 2011 | 19.64 | 20.08 | 19.58 | 19.96 | 118,191 | +0.13(+0.65%) |
Jul 22, 2011 | 19.83 | 19.87 | 19.80 | 19.83 | 114,959 | -0.26(-1.28%) |
Jul 21, 2011 | 20.03 | 20.17 | 19.89 | 20.09 | 128,268 | +0.08(+0.41%) |
Jul 20, 2011 | 19.89 | 20.08 | 19.86 | 20.01 | 118,938 | +0.14(+0.69%) |
Jul 19, 2011 | 19.78 | 19.87 | 19.56 | 19.87 | 127,001 | +0.28(+1.40%) |
Jul 18, 2011 | 20.02 | 20.09 | 19.52 | 19.59 | 98,490 | -0.50(-2.46%) |
Jul 15, 2011 | 19.55 | 20.15 | 19.55 | 20.09 | 169,463 | +0.63(+3.25%) |
Jul 14, 2011 | 19.91 | 19.91 | 19.45 | 19.46 | 139,776 | -0.46(-2.30%) |
Jul 13, 2011 | 20.25 | 20.25 | 19.49 | 19.91 | 320,350 | -0.30(-1.50%) |
Jul 12, 2011 | 20.16 | 20.52 | 20.16 | 20.22 | 167,829 | -0.06(-0.32%) |
Jul 11, 2011 | 20.70 | 20.77 | 20.17 | 20.28 | 170,532 | -0.72(-3.41%) |
Jul 08, 2011 | 20.74 | 21.01 | 20.64 | 21.00 | 148,289 | +0.26(+1.24%) |
Jul 07, 2011 | 20.79 | 20.86 | 20.54 | 20.74 | 223,695 | +0.15(+0.71%) |
Jul 06, 2011 | 20.46 | 20.71 | 20.19 | 20.59 | 206,615 | +0.10(+0.49%) |
Jul 05, 2011 | 20.82 | 20.82 | 20.37 | 20.49 | 250,241 | -0.26(-1.24%) |
Jul 01, 2011 | 20.21 | 20.77 | 20.11 | 20.75 | 160,437 | +0.57(+2.82%) |
Jun 30, 2011 | 20.48 | 20.48 | 20.15 | 20.18 | 138,875 | -0.22(-1.08%) |
Jun 29, 2011 | 20.17 | 20.60 | 19.92 | 20.40 | 250,059 | +0.32(+1.60%) |
Jun 28, 2011 | 19.83 | 20.15 | 19.81 | 20.08 | 186,478 | +0.25(+1.25%) |
Jun 27, 2011 | 20.08 | 20.16 | 19.77 | 19.83 | 198,764 | -0.17(-0.87%) |
Jun 24, 2011 | 20.37 | 20.37 | 19.89 | 20.01 | 1,722,297 | -0.40(-1.98%) |
Jun 23, 2011 | 20.55 | 20.64 | 20.17 | 20.41 | 220,171 | -0.39(-1.85%) |
Jun 22, 2011 | 20.77 | 21.21 | 20.74 | 20.79 | 189,227 | -0.03(-0.13%) |
Jun 21, 2011 | 20.76 | 21.21 | 20.61 | 20.82 | 157,763 | +0.15(+0.71%) |
Jun 20, 2011 | 20.57 | 20.68 | 20.57 | 20.68 | 154,181 | +0.07(+0.36%) |
Jun 17, 2011 | 20.88 | 20.88 | 20.52 | 20.60 | 226,706 | -0.12(-0.58%) |
Jun 16, 2011 | 20.53 | 20.87 | 20.46 | 20.72 | 130,457 | +0.19(+0.94%) |
Jun 15, 2011 | 20.73 | 21.38 | 20.51 | 20.53 | 262,705 | -0.27(-1.28%) |
Jun 14, 2011 | 20.35 | 20.82 | 20.17 | 20.79 | 298,665 | +0.63(+3.14%) |
Jun 13, 2011 | 20.17 | 20.42 | 20.07 | 20.16 | 278,241 | -0.02(-0.09%) |
Jun 10, 2011 | 20.81 | 20.88 | 20.06 | 20.18 | 482,829 | -0.49(-2.35%) |
Jun 09, 2011 | 19.51 | 21.30 | 19.50 | 20.67 | 730,477 | +1.46(+7.59%) |
Jun 08, 2011 | 19.14 | 19.52 | 19.14 | 19.21 | 549,984 | +0.32(+1.70%) |
Jun 07, 2011 | 19.13 | 19.14 | 18.83 | 18.89 | 173,031 | -0.13(-0.68%) |
Jun 06, 2011 | 19.25 | 19.68 | 19.01 | 19.02 | 167,080 | -0.27(-1.38%) |