Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 14.99 | 15.13 | 14.89 | 15.00 | 61,829 | +0.08(+0.54%) |
Aug 30, 2011 | 15.02 | 15.14 | 14.71 | 14.92 | 57,497 | -0.09(-0.60%) |
Aug 29, 2011 | 14.72 | 15.14 | 14.72 | 15.01 | 49,757 | +0.36(+2.46%) |
Aug 26, 2011 | 14.39 | 14.73 | 13.78 | 14.65 | 109,272 | +0.17(+1.17%) |
Aug 25, 2011 | 15.01 | 15.07 | 14.42 | 14.48 | 46,778 | -0.42(-2.82%) |
Aug 24, 2011 | 14.82 | 15.08 | 14.65 | 14.90 | 33,588 | +0.02(+0.13%) |
Aug 23, 2011 | 14.08 | 14.90 | 14.07 | 14.88 | 38,345 | +0.78(+5.53%) |
Aug 22, 2011 | 14.52 | 14.52 | 14.00 | 14.10 | 55,059 | -0.13(-0.91%) |
Aug 19, 2011 | 14.00 | 14.30 | 13.86 | 14.23 | 104,927 | +0.06(+0.42%) |
Aug 18, 2011 | 14.33 | 14.48 | 14.06 | 14.17 | 61,594 | -0.41(-2.81%) |
Aug 17, 2011 | 14.73 | 14.80 | 14.52 | 14.58 | 16,050 | -0.03(-0.21%) |
Aug 16, 2011 | 14.66 | 14.93 | 14.54 | 14.61 | 24,463 | -0.24(-1.62%) |
Aug 15, 2011 | 14.46 | 14.93 | 14.45 | 14.85 | 68,662 | +0.36(+2.48%) |
Aug 12, 2011 | 14.81 | 14.85 | 14.35 | 14.49 | 48,978 | -0.23(-1.56%) |
Aug 11, 2011 | 14.27 | 14.93 | 14.14 | 14.72 | 68,530 | +0.48(+3.37%) |
Aug 10, 2011 | 15.17 | 15.17 | 14.12 | 14.24 | 138,317 | -1.21(-7.83%) |
Aug 09, 2011 | 15.08 | 15.60 | 13.37 | 15.45 | 91,009 | +1.63(+11.79%) |
Aug 08, 2011 | 15.08 | 15.10 | 13.82 | 13.82 | 149,463 | -1.54(-10.03%) |
Aug 05, 2011 | 15.41 | 15.57 | 14.70 | 15.36 | 82,834 | +0.06(+0.39%) |
Aug 04, 2011 | 16.31 | 16.31 | 15.10 | 15.30 | 141,934 | -1.18(-7.16%) |
Aug 03, 2011 | 16.30 | 16.60 | 15.73 | 16.48 | 93,880 | -0.29(-1.73%) |
Aug 02, 2011 | 17.00 | 17.20 | 16.76 | 16.77 | 74,868 | -0.23(-1.35%) |
Aug 01, 2011 | 17.23 | 17.23 | 16.97 | 17.00 | 52,121 | -0.05(-0.29%) |
Jul 29, 2011 | 17.00 | 17.08 | 16.95 | 17.05 | 171,565 | +0.08(+0.47%) |
Jul 28, 2011 | 17.17 | 17.27 | 16.85 | 16.97 | 187,862 | -0.20(-1.16%) |
Jul 27, 2011 | 17.26 | 17.27 | 17.09 | 17.17 | 106,638 | -0.09(-0.52%) |
Jul 26, 2011 | 17.41 | 17.45 | 17.22 | 17.26 | 20,178 | -0.21(-1.20%) |
Jul 25, 2011 | 17.58 | 17.62 | 17.42 | 17.47 | 28,100 | -0.15(-0.85%) |
Jul 22, 2011 | 17.68 | 17.75 | 17.59 | 17.62 | 56,267 | -0.19(-1.07%) |
Jul 21, 2011 | 17.92 | 17.98 | 17.75 | 17.81 | 26,843 | +0.02(+0.11%) |
Jul 20, 2011 | 18.03 | 18.03 | 17.52 | 17.79 | 43,329 | -0.22(-1.22%) |
Jul 19, 2011 | 18.06 | 18.10 | 17.81 | 18.01 | 28,798 | +0.11(+0.61%) |
Jul 18, 2011 | 17.45 | 18.00 | 17.45 | 17.90 | 45,720 | +0.37(+2.11%) |
Jul 15, 2011 | 17.17 | 17.76 | 17.17 | 17.53 | 64,979 | +0.39(+2.28%) |
Jul 14, 2011 | 17.57 | 17.59 | 17.13 | 17.14 | 28,563 | -0.37(-2.11%) |
Jul 13, 2011 | 17.01 | 17.52 | 17.01 | 17.51 | 50,101 | +0.50(+2.94%) |
Jul 12, 2011 | 16.96 | 17.29 | 16.96 | 17.01 | 22,608 | +0.00(+0.00%) |
Jul 11, 2011 | 17.00 | 17.04 | 16.95 | 17.01 | 143,242 | -0.13(-0.76%) |
Jul 08, 2011 | 17.06 | 17.17 | 17.01 | 17.14 | 39,389 | -0.07(-0.41%) |
Jul 07, 2011 | 16.95 | 17.31 | 16.95 | 17.21 | 71,629 | +0.32(+1.89%) |
Jul 06, 2011 | 16.86 | 17.04 | 16.84 | 16.89 | 106,958 | +0.03(+0.18%) |
Jul 05, 2011 | 17.06 | 17.06 | 16.83 | 16.86 | 112,785 | -0.19(-1.11%) |
Jul 01, 2011 | 16.94 | 17.18 | 16.94 | 17.05 | 182,651 | +0.17(+1.01%) |
Jun 30, 2011 | 16.86 | 17.04 | 16.85 | 16.88 | 67,248 | -0.02(-0.12%) |
Jun 29, 2011 | 16.91 | 16.98 | 16.82 | 16.90 | 74,961 | +0.01(+0.06%) |
Jun 28, 2011 | 16.80 | 17.12 | 16.80 | 16.89 | 71,224 | +0.11(+0.66%) |
Jun 27, 2011 | 17.25 | 17.30 | 16.01 | 16.78 | 260,050 | -0.52(-3.01%) |
Jun 24, 2011 | 18.07 | 18.35 | 17.30 | 17.30 | 1,043,956 | -0.82(-4.53%) |
Jun 23, 2011 | 18.79 | 18.80 | 17.89 | 18.12 | 79,312 | -0.79(-4.18%) |
Jun 22, 2011 | 18.30 | 19.28 | 18.14 | 18.91 | 75,251 | +0.64(+3.50%) |
Jun 21, 2011 | 18.12 | 18.45 | 18.04 | 18.27 | 53,678 | +0.26(+1.44%) |
Jun 20, 2011 | 17.73 | 18.01 | 17.66 | 18.01 | 38,182 | +0.26(+1.46%) |
Jun 17, 2011 | 17.80 | 17.84 | 17.54 | 17.75 | 42,907 | -0.01(-0.06%) |
Jun 16, 2011 | 17.60 | 17.86 | 17.41 | 17.76 | 45,469 | +0.09(+0.51%) |
Jun 15, 2011 | 17.68 | 17.69 | 17.57 | 17.67 | 29,751 | +0.04(+0.23%) |
Jun 14, 2011 | 17.78 | 17.85 | 17.62 | 17.63 | 54,041 | -0.01(-0.06%) |
Jun 13, 2011 | 17.90 | 17.90 | 17.56 | 17.64 | 101,191 | -0.31(-1.73%) |
Jun 10, 2011 | 18.02 | 18.12 | 17.88 | 17.95 | 39,868 | -0.16(-0.88%) |
Jun 09, 2011 | 17.89 | 18.17 | 17.88 | 18.11 | 25,922 | +0.23(+1.29%) |
Jun 08, 2011 | 18.00 | 18.02 | 17.80 | 17.88 | 73,695 | -0.17(-0.94%) |
Jun 07, 2011 | 17.91 | 18.29 | 17.91 | 18.05 | 67,116 | +0.21(+1.18%) |
Jun 06, 2011 | 18.01 | 18.13 | 17.75 | 17.84 | 58,966 | -0.25(-1.38%) |