Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 16.65 | 16.72 | 16.11 | 16.38 | 751,760 | -0.12(-0.75%) |
Aug 30, 2011 | 16.46 | 16.70 | 16.33 | 16.51 | 841,379 | -0.04(-0.24%) |
Aug 29, 2011 | 16.53 | 16.59 | 16.14 | 16.55 | 978,544 | +0.12(+0.75%) |
Aug 26, 2011 | 16.00 | 16.54 | 15.68 | 16.42 | 751,291 | +0.28(+1.73%) |
Aug 25, 2011 | 15.91 | 16.47 | 15.66 | 16.14 | 2,107,489 | +0.82(+5.37%) |
Aug 24, 2011 | 15.20 | 15.53 | 14.42 | 15.32 | 1,161,830 | +0.35(+2.31%) |
Aug 23, 2011 | 13.46 | 15.07 | 13.46 | 14.98 | 990,123 | +1.65(+12.38%) |
Aug 22, 2011 | 13.70 | 13.76 | 13.13 | 13.33 | 363,555 | +0.05(+0.38%) |
Aug 19, 2011 | 13.23 | 13.75 | 13.23 | 13.27 | 613,727 | -0.29(-2.17%) |
Aug 18, 2011 | 13.91 | 14.09 | 13.38 | 13.57 | 762,994 | -0.90(-6.23%) |
Aug 17, 2011 | 14.51 | 14.57 | 14.28 | 14.47 | 237,996 | +0.05(+0.38%) |
Aug 16, 2011 | 14.58 | 14.70 | 14.24 | 14.42 | 484,718 | -0.30(-2.04%) |
Aug 15, 2011 | 14.55 | 14.80 | 14.53 | 14.72 | 585,866 | +0.33(+2.30%) |
Aug 12, 2011 | 14.07 | 14.41 | 13.79 | 14.39 | 453,080 | +0.52(+3.73%) |
Aug 11, 2011 | 13.54 | 14.27 | 13.32 | 13.87 | 656,315 | +0.43(+3.22%) |
Aug 10, 2011 | 13.75 | 14.23 | 13.40 | 13.44 | 1,191,312 | -0.87(-6.05%) |
Aug 09, 2011 | 13.37 | 14.48 | 12.04 | 14.30 | 1,159,511 | +1.87(+15.06%) |
Aug 08, 2011 | 13.37 | 14.25 | 12.34 | 12.43 | 1,133,034 | -1.45(-10.42%) |
Aug 05, 2011 | 14.63 | 14.63 | 13.65 | 13.88 | 855,194 | -0.56(-3.89%) |
Aug 04, 2011 | 15.12 | 15.28 | 14.42 | 14.44 | 574,356 | -0.95(-6.15%) |
Aug 03, 2011 | 15.34 | 15.54 | 14.88 | 15.38 | 433,618 | +0.03(+0.20%) |
Aug 02, 2011 | 15.59 | 15.87 | 15.34 | 15.35 | 606,057 | -0.36(-2.30%) |
Aug 01, 2011 | 15.80 | 15.93 | 15.47 | 15.71 | 399,984 | +0.01(+0.06%) |
Jul 29, 2011 | 15.63 | 15.85 | 15.25 | 15.71 | 364,467 | -0.07(-0.42%) |
Jul 28, 2011 | 15.72 | 16.03 | 15.68 | 15.77 | 336,150 | +0.09(+0.59%) |
Jul 27, 2011 | 16.53 | 16.53 | 15.58 | 15.68 | 638,550 | -0.98(-5.86%) |
Jul 26, 2011 | 16.88 | 16.88 | 16.65 | 16.66 | 282,871 | -0.23(-1.34%) |
Jul 25, 2011 | 16.83 | 17.06 | 16.78 | 16.88 | 310,961 | -0.22(-1.27%) |
Jul 22, 2011 | 17.22 | 17.22 | 17.08 | 17.10 | 245,330 | -0.01(-0.04%) |
Jul 21, 2011 | 17.17 | 17.36 | 17.03 | 17.10 | 498,244 | +0.04(+0.21%) |
Jul 20, 2011 | 16.99 | 17.11 | 16.91 | 17.07 | 420,614 | +0.12(+0.69%) |
Jul 19, 2011 | 16.41 | 16.96 | 16.41 | 16.95 | 406,699 | +0.63(+3.85%) |
Jul 18, 2011 | 16.53 | 16.55 | 16.21 | 16.32 | 298,583 | -0.28(-1.67%) |
Jul 15, 2011 | 16.60 | 16.70 | 16.48 | 16.60 | 464,470 | -0.01(-0.04%) |
Jul 14, 2011 | 16.93 | 16.99 | 16.58 | 16.60 | 347,510 | -0.32(-1.88%) |
Jul 13, 2011 | 16.99 | 17.12 | 16.81 | 16.92 | 319,765 | +0.05(+0.29%) |
Jul 12, 2011 | 16.98 | 17.14 | 16.84 | 16.87 | 418,967 | -0.15(-0.87%) |
Jul 11, 2011 | 17.21 | 17.31 | 16.91 | 17.02 | 412,093 | -0.33(-1.91%) |
Jul 08, 2011 | 17.15 | 17.42 | 16.95 | 17.35 | 352,897 | +0.06(+0.35%) |
Jul 07, 2011 | 17.21 | 17.42 | 17.12 | 17.29 | 328,034 | +0.11(+0.66%) |
Jul 06, 2011 | 16.87 | 17.22 | 16.69 | 17.18 | 322,967 | +0.27(+1.62%) |
Jul 05, 2011 | 16.81 | 16.99 | 16.74 | 16.90 | 287,589 | +0.10(+0.57%) |
Jul 01, 2011 | 16.50 | 16.90 | 16.45 | 16.81 | 459,862 | +0.38(+2.29%) |
Jun 30, 2011 | 16.36 | 16.55 | 16.20 | 16.43 | 364,630 | +0.16(+0.98%) |
Jun 29, 2011 | 16.32 | 16.38 | 16.19 | 16.27 | 378,194 | -0.01(-0.04%) |
Jun 28, 2011 | 16.26 | 16.37 | 16.13 | 16.28 | 406,682 | +0.12(+0.72%) |
Jun 27, 2011 | 15.97 | 16.22 | 15.83 | 16.16 | 418,744 | +0.18(+1.13%) |
Jun 24, 2011 | 16.43 | 16.43 | 15.91 | 15.98 | 2,111,730 | -0.44(-2.67%) |
Jun 23, 2011 | 16.18 | 16.51 | 15.95 | 16.42 | 311,306 | +0.02(+0.13%) |
Jun 22, 2011 | 16.53 | 16.59 | 16.38 | 16.40 | 607,175 | -0.19(-1.12%) |
Jun 21, 2011 | 16.32 | 16.78 | 16.20 | 16.59 | 418,801 | +0.42(+2.60%) |
Jun 20, 2011 | 16.14 | 16.19 | 16.06 | 16.17 | 285,846 | +0.35(+2.20%) |
Jun 17, 2011 | 15.95 | 16.27 | 15.78 | 15.82 | 611,229 | -0.05(-0.32%) |
Jun 16, 2011 | 15.77 | 15.99 | 15.71 | 15.87 | 417,601 | +0.11(+0.71%) |
Jun 15, 2011 | 15.74 | 16.01 | 15.61 | 15.76 | 336,439 | -0.19(-1.19%) |
Jun 14, 2011 | 15.67 | 16.03 | 15.60 | 15.95 | 452,725 | +0.47(+3.03%) |
Jun 13, 2011 | 15.28 | 15.52 | 15.17 | 15.48 | 462,185 | +0.31(+2.06%) |
Jun 10, 2011 | 15.42 | 15.45 | 15.11 | 15.17 | 411,672 | -0.36(-2.32%) |
Jun 09, 2011 | 15.66 | 15.72 | 15.50 | 15.53 | 300,390 | -0.09(-0.58%) |
Jun 08, 2011 | 15.61 | 15.70 | 15.59 | 15.62 | 274,610 | +0.01(+0.04%) |
Jun 07, 2011 | 15.73 | 15.76 | 15.61 | 15.61 | 293,954 | -0.02(-0.12%) |
Jun 06, 2011 | 15.66 | 15.88 | 15.61 | 15.63 | 334,883 | -0.03(-0.21%) |