Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 16.64 | 16.64 | 15.69 | 16.05 | 75,389 | -0.46(-2.77%) |
Aug 30, 2011 | 16.18 | 16.61 | 16.07 | 16.50 | 31,365 | +0.14(+0.88%) |
Aug 29, 2011 | 15.76 | 16.41 | 15.72 | 16.36 | 46,195 | +0.81(+5.21%) |
Aug 26, 2011 | 15.07 | 15.65 | 15.07 | 15.55 | 33,395 | +0.33(+2.16%) |
Aug 25, 2011 | 15.63 | 15.89 | 15.12 | 15.22 | 47,834 | -0.44(-2.82%) |
Aug 24, 2011 | 15.84 | 16.03 | 15.39 | 15.66 | 32,952 | -0.25(-1.56%) |
Aug 23, 2011 | 15.20 | 15.99 | 15.16 | 15.91 | 58,840 | +0.82(+5.42%) |
Aug 22, 2011 | 15.28 | 15.28 | 14.85 | 15.09 | 37,487 | +0.24(+1.62%) |
Aug 19, 2011 | 15.07 | 15.44 | 14.76 | 14.85 | 77,855 | -0.30(-2.01%) |
Aug 18, 2011 | 15.19 | 15.51 | 14.97 | 15.16 | 96,230 | -0.38(-2.43%) |
Aug 17, 2011 | 15.87 | 15.94 | 15.31 | 15.53 | 28,706 | -0.18(-1.17%) |
Aug 16, 2011 | 15.77 | 15.98 | 15.44 | 15.72 | 172,076 | -0.21(-1.31%) |
Aug 15, 2011 | 15.97 | 16.13 | 15.73 | 15.93 | 52,031 | +0.20(+1.28%) |
Aug 12, 2011 | 16.07 | 16.12 | 15.66 | 15.72 | 93,989 | -0.16(-1.01%) |
Aug 11, 2011 | 15.24 | 16.18 | 15.24 | 15.89 | 75,516 | +0.69(+4.54%) |
Aug 10, 2011 | 15.36 | 15.94 | 15.18 | 15.20 | 84,533 | -0.59(-3.76%) |
Aug 09, 2011 | 15.67 | 15.98 | 14.94 | 15.79 | 123,569 | +1.12(+7.60%) |
Aug 08, 2011 | 14.96 | 15.88 | 14.63 | 14.67 | 157,272 | -0.79(-5.13%) |
Aug 05, 2011 | 15.73 | 15.86 | 14.68 | 15.47 | 81,967 | -0.23(-1.48%) |
Aug 04, 2011 | 15.84 | 16.15 | 15.70 | 15.70 | 81,611 | -0.36(-2.25%) |
Aug 03, 2011 | 16.05 | 16.27 | 15.78 | 16.06 | 67,509 | -0.06(-0.40%) |
Aug 02, 2011 | 16.34 | 16.37 | 16.09 | 16.13 | 63,458 | -0.30(-1.81%) |
Aug 01, 2011 | 16.85 | 16.85 | 16.14 | 16.42 | 123,366 | -0.16(-0.97%) |
Jul 29, 2011 | 16.13 | 16.79 | 16.05 | 16.58 | 99,838 | +0.25(+1.52%) |
Jul 28, 2011 | 16.50 | 16.71 | 16.28 | 16.33 | 26,792 | -0.13(-0.78%) |
Jul 27, 2011 | 16.72 | 16.75 | 16.28 | 16.46 | 42,974 | -0.33(-1.96%) |
Jul 26, 2011 | 17.29 | 17.29 | 16.78 | 16.79 | 23,487 | -0.50(-2.88%) |
Jul 25, 2011 | 17.32 | 17.55 | 17.25 | 17.29 | 39,490 | -0.20(-1.15%) |
Jul 22, 2011 | 17.44 | 17.59 | 17.25 | 17.49 | 30,979 | +0.00(+0.00%) |
Jul 21, 2011 | 17.10 | 17.51 | 17.04 | 17.49 | 29,893 | +0.43(+2.54%) |
Jul 20, 2011 | 17.44 | 17.44 | 16.58 | 17.06 | 118,989 | -0.28(-1.62%) |
Jul 19, 2011 | 16.85 | 17.63 | 16.27 | 17.34 | 35,241 | +0.67(+3.99%) |
Jul 18, 2011 | 17.16 | 17.16 | 16.63 | 16.67 | 28,842 | -0.61(-3.53%) |
Jul 15, 2011 | 17.37 | 17.44 | 17.12 | 17.28 | 31,426 | +0.06(+0.33%) |
Jul 14, 2011 | 17.59 | 17.64 | 17.14 | 17.23 | 39,512 | -0.23(-1.33%) |
Jul 13, 2011 | 17.40 | 17.63 | 17.17 | 17.46 | 48,192 | +0.08(+0.46%) |
Jul 12, 2011 | 17.31 | 17.55 | 17.31 | 17.38 | 29,133 | +0.05(+0.28%) |
Jul 11, 2011 | 17.18 | 17.55 | 17.10 | 17.33 | 89,584 | -0.10(-0.55%) |
Jul 08, 2011 | 17.56 | 17.83 | 17.02 | 17.43 | 103,690 | -0.40(-2.25%) |
Jul 07, 2011 | 17.65 | 18.02 | 17.62 | 17.83 | 92,765 | +0.34(+1.97%) |
Jul 06, 2011 | 17.57 | 17.77 | 17.34 | 17.48 | 63,329 | -0.02(-0.09%) |
Jul 05, 2011 | 17.31 | 17.53 | 17.24 | 17.50 | 155,094 | +0.14(+0.83%) |
Jul 01, 2011 | 16.90 | 17.42 | 16.90 | 17.35 | 69,505 | +0.46(+2.71%) |
Jun 30, 2011 | 16.67 | 16.93 | 16.63 | 16.90 | 55,678 | +0.27(+1.64%) |
Jun 29, 2011 | 16.71 | 16.74 | 16.44 | 16.62 | 24,816 | +0.02(+0.10%) |
Jun 28, 2011 | 16.73 | 16.73 | 16.35 | 16.61 | 45,004 | -0.02(-0.14%) |
Jun 27, 2011 | 16.60 | 16.72 | 16.36 | 16.63 | 71,546 | +0.01(+0.05%) |
Jun 24, 2011 | 16.70 | 16.96 | 16.29 | 16.62 | 183,889 | -0.06(-0.34%) |
Jun 23, 2011 | 16.34 | 16.79 | 16.21 | 16.68 | 56,696 | +0.14(+0.87%) |
Jun 22, 2011 | 16.91 | 17.20 | 16.54 | 16.54 | 41,658 | -0.43(-2.55%) |
Jun 21, 2011 | 16.82 | 17.10 | 16.82 | 16.97 | 57,507 | +0.26(+1.54%) |
Jun 20, 2011 | 16.88 | 17.25 | 16.54 | 16.71 | 70,399 | +0.14(+0.87%) |
Jun 17, 2011 | 16.87 | 16.94 | 16.29 | 16.57 | 78,065 | -0.20(-1.20%) |
Jun 16, 2011 | 16.13 | 16.82 | 16.13 | 16.77 | 30,259 | +0.64(+3.98%) |
Jun 15, 2011 | 16.25 | 16.40 | 16.09 | 16.13 | 33,216 | -0.40(-2.43%) |
Jun 14, 2011 | 16.31 | 16.59 | 16.13 | 16.53 | 43,732 | +0.41(+2.54%) |
Jun 13, 2011 | 16.27 | 17.12 | 16.10 | 16.12 | 105,896 | -0.14(-0.84%) |
Jun 10, 2011 | 16.62 | 16.62 | 16.00 | 16.25 | 80,255 | -0.35(-2.13%) |
Jun 09, 2011 | 16.39 | 16.75 | 16.10 | 16.61 | 39,388 | +0.32(+1.97%) |
Jun 08, 2011 | 16.94 | 16.94 | 16.23 | 16.29 | 50,710 | -0.66(-3.88%) |
Jun 07, 2011 | 16.89 | 17.18 | 16.77 | 16.94 | 134,559 | +0.34(+2.03%) |
Jun 06, 2011 | 15.86 | 16.91 | 15.54 | 16.61 | 229,488 | +0.11(+0.68%) |