Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 14.43 | 14.55 | 14.00 | 14.12 | 137,126 | -0.27(-1.88%) |
Aug 30, 2011 | 14.28 | 14.53 | 14.07 | 14.39 | 78,980 | +0.01(+0.07%) |
Aug 29, 2011 | 14.09 | 14.55 | 14.09 | 14.38 | 130,761 | +0.41(+2.93%) |
Aug 26, 2011 | 13.67 | 14.20 | 13.54 | 13.97 | 109,545 | +0.19(+1.38%) |
Aug 25, 2011 | 14.26 | 14.30 | 13.77 | 13.78 | 199,054 | -0.39(-2.75%) |
Aug 24, 2011 | 14.16 | 14.62 | 14.09 | 14.17 | 129,474 | -0.05(-0.35%) |
Aug 23, 2011 | 14.00 | 14.22 | 13.70 | 14.22 | 179,315 | +0.29(+2.08%) |
Aug 22, 2011 | 14.39 | 14.39 | 13.86 | 13.93 | 240,684 | -0.12(-0.85%) |
Aug 19, 2011 | 13.87 | 14.38 | 13.87 | 14.05 | 222,300 | +0.02(+0.14%) |
Aug 18, 2011 | 14.43 | 14.43 | 13.89 | 14.03 | 357,778 | -0.60(-4.10%) |
Aug 17, 2011 | 14.82 | 15.13 | 14.56 | 14.63 | 225,777 | -0.17(-1.15%) |
Aug 16, 2011 | 14.79 | 14.91 | 14.67 | 14.80 | 185,045 | -0.16(-1.07%) |
Aug 15, 2011 | 15.15 | 15.26 | 14.88 | 14.96 | 242,537 | -0.01(-0.07%) |
Aug 12, 2011 | 15.31 | 15.31 | 14.91 | 14.97 | 248,802 | +0.02(+0.13%) |
Aug 11, 2011 | 14.98 | 15.25 | 14.56 | 14.95 | 412,081 | +0.57(+3.96%) |
Aug 10, 2011 | 14.75 | 14.91 | 14.23 | 14.38 | 340,943 | -0.56(-3.75%) |
Aug 09, 2011 | 14.90 | 15.03 | 14.06 | 14.94 | 479,180 | +1.22(+8.89%) |
Aug 08, 2011 | 15.27 | 15.54 | 13.66 | 13.72 | 638,070 | -2.10(-13.27%) |
Aug 05, 2011 | 15.71 | 16.25 | 15.67 | 15.82 | 963,249 | +0.13(+0.83%) |
Aug 04, 2011 | 15.80 | 16.11 | 15.51 | 15.69 | 1,324,236 | -0.31(-1.94%) |
Aug 03, 2011 | 15.64 | 16.32 | 15.50 | 16.00 | 4,215,406 | +1.61(+11.19%) |
Aug 02, 2011 | 14.79 | 15.07 | 14.35 | 14.39 | 477,240 | -0.52(-3.49%) |
Aug 01, 2011 | 14.95 | 15.11 | 14.83 | 14.91 | 288,273 | +0.10(+0.68%) |
Jul 29, 2011 | 15.30 | 15.52 | 14.78 | 14.81 | 289,320 | -0.65(-4.20%) |
Jul 28, 2011 | 15.71 | 15.80 | 15.41 | 15.46 | 372,507 | -0.26(-1.65%) |
Jul 27, 2011 | 15.84 | 16.03 | 15.50 | 15.72 | 610,026 | +0.16(+1.03%) |
Jul 26, 2011 | 15.58 | 15.67 | 15.50 | 15.56 | 280,908 | +0.06(+0.39%) |
Jul 25, 2011 | 15.54 | 15.82 | 15.50 | 15.50 | 204,259 | -0.35(-2.21%) |
Jul 22, 2011 | 16.05 | 16.26 | 15.74 | 15.85 | 350,500 | -0.05(-0.31%) |
Jul 21, 2011 | 16.24 | 16.59 | 15.54 | 15.90 | 1,084,524 | -0.41(-2.51%) |
Jul 20, 2011 | 17.86 | 17.87 | 16.00 | 16.31 | 1,308,502 | -2.76(-14.47%) |
Jul 19, 2011 | 18.55 | 19.12 | 18.44 | 19.07 | 181,759 | +0.66(+3.59%) |
Jul 18, 2011 | 18.27 | 18.46 | 18.10 | 18.41 | 78,961 | +0.14(+0.77%) |
Jul 15, 2011 | 18.57 | 18.74 | 18.10 | 18.27 | 185,406 | -0.16(-0.87%) |
Jul 14, 2011 | 18.50 | 19.08 | 18.31 | 18.43 | 183,021 | +0.04(+0.22%) |
Jul 13, 2011 | 18.84 | 18.97 | 18.25 | 18.39 | 382,426 | -0.32(-1.71%) |
Jul 12, 2011 | 18.84 | 19.00 | 18.63 | 18.71 | 140,442 | -0.34(-1.78%) |
Jul 11, 2011 | 19.08 | 19.26 | 18.78 | 19.05 | 149,664 | -0.25(-1.30%) |
Jul 08, 2011 | 19.21 | 19.39 | 18.94 | 19.30 | 78,429 | -0.15(-0.77%) |
Jul 07, 2011 | 19.15 | 19.48 | 19.04 | 19.45 | 138,860 | +0.40(+2.10%) |
Jul 06, 2011 | 18.95 | 19.10 | 18.93 | 19.05 | 108,457 | +0.05(+0.26%) |
Jul 05, 2011 | 18.80 | 19.15 | 18.80 | 19.00 | 129,316 | +0.11(+0.58%) |
Jul 01, 2011 | 18.80 | 18.96 | 18.68 | 18.89 | 119,272 | +0.09(+0.48%) |
Jun 30, 2011 | 18.60 | 18.90 | 18.46 | 18.80 | 204,931 | +0.24(+1.29%) |
Jun 29, 2011 | 18.40 | 18.81 | 18.13 | 18.56 | 181,836 | +0.17(+0.92%) |
Jun 28, 2011 | 17.77 | 18.40 | 17.76 | 18.39 | 125,839 | +0.66(+3.72%) |
Jun 27, 2011 | 17.23 | 17.74 | 17.20 | 17.73 | 122,166 | +0.54(+3.14%) |
Jun 24, 2011 | 17.10 | 17.33 | 16.95 | 17.19 | 695,336 | +0.11(+0.64%) |
Jun 23, 2011 | 16.77 | 17.36 | 16.75 | 17.08 | 204,076 | +0.32(+1.91%) |
Jun 22, 2011 | 16.44 | 16.87 | 16.26 | 16.76 | 239,778 | +0.22(+1.33%) |
Jun 21, 2011 | 15.88 | 16.60 | 15.85 | 16.54 | 173,780 | +0.78(+4.95%) |
Jun 20, 2011 | 15.60 | 15.76 | 15.40 | 15.76 | 87,582 | +0.29(+1.87%) |
Jun 17, 2011 | 15.80 | 15.86 | 15.20 | 15.47 | 247,984 | -0.26(-1.65%) |
Jun 16, 2011 | 15.58 | 15.76 | 15.35 | 15.73 | 116,492 | +0.13(+0.83%) |
Jun 15, 2011 | 16.00 | 16.11 | 15.48 | 15.60 | 230,013 | -0.59(-3.64%) |
Jun 14, 2011 | 16.10 | 16.36 | 16.01 | 16.19 | 160,324 | +0.22(+1.38%) |
Jun 13, 2011 | 16.51 | 16.70 | 15.96 | 15.97 | 148,529 | -0.48(-2.92%) |
Jun 10, 2011 | 17.14 | 17.21 | 16.44 | 16.45 | 103,976 | -0.81(-4.69%) |
Jun 09, 2011 | 17.48 | 17.60 | 17.20 | 17.26 | 78,604 | -0.18(-1.03%) |
Jun 08, 2011 | 17.61 | 17.81 | 17.36 | 17.44 | 82,716 | -0.31(-1.75%) |
Jun 07, 2011 | 17.88 | 17.94 | 17.74 | 17.75 | 158,403 | +0.00(+0.00%) |
Jun 06, 2011 | 17.90 | 17.99 | 17.75 | 17.75 | 99,372 | -0.17(-0.95%) |