Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 20.26 | 20.76 | 18.03 | 18.75 | 1,899,454 | -1.27(-6.36%) |
Aug 30, 2011 | 19.23 | 20.24 | 19.11 | 20.02 | 1,037,697 | +0.80(+4.16%) |
Aug 29, 2011 | 18.74 | 19.23 | 18.68 | 19.22 | 665,487 | +0.87(+4.76%) |
Aug 26, 2011 | 17.57 | 18.53 | 17.52 | 18.35 | 732,427 | +0.75(+4.29%) |
Aug 25, 2011 | 17.64 | 17.87 | 17.24 | 17.59 | 496,133 | +0.07(+0.42%) |
Aug 24, 2011 | 17.28 | 17.79 | 16.99 | 17.52 | 480,790 | +0.24(+1.37%) |
Aug 23, 2011 | 16.18 | 17.33 | 16.12 | 17.28 | 720,265 | +1.23(+7.69%) |
Aug 22, 2011 | 17.04 | 17.47 | 15.99 | 16.05 | 905,648 | -0.57(-3.46%) |
Aug 19, 2011 | 15.73 | 16.90 | 15.52 | 16.62 | 750,123 | +0.63(+3.91%) |
Aug 18, 2011 | 15.89 | 16.34 | 15.43 | 16.00 | 473,603 | -0.38(-2.34%) |
Aug 17, 2011 | 16.31 | 16.46 | 16.09 | 16.38 | 414,285 | +0.20(+1.25%) |
Aug 16, 2011 | 16.14 | 16.42 | 15.78 | 16.18 | 319,092 | -0.07(-0.42%) |
Aug 15, 2011 | 16.08 | 16.40 | 16.02 | 16.24 | 320,561 | +0.28(+1.73%) |
Aug 12, 2011 | 15.99 | 16.30 | 15.61 | 15.97 | 364,872 | +0.12(+0.75%) |
Aug 11, 2011 | 15.08 | 16.29 | 14.95 | 15.85 | 682,551 | +0.91(+6.11%) |
Aug 10, 2011 | 14.60 | 15.42 | 14.60 | 14.94 | 635,591 | +0.18(+1.19%) |
Aug 09, 2011 | 14.50 | 14.80 | 13.45 | 14.76 | 933,607 | +0.89(+6.42%) |
Aug 08, 2011 | 14.50 | 15.16 | 13.86 | 13.87 | 645,715 | -0.91(-6.14%) |
Aug 05, 2011 | 15.42 | 15.53 | 14.44 | 14.78 | 462,294 | -0.45(-2.98%) |
Aug 04, 2011 | 15.42 | 15.67 | 15.23 | 15.23 | 505,489 | -0.35(-2.23%) |
Aug 03, 2011 | 15.39 | 15.66 | 15.16 | 15.58 | 452,111 | +0.16(+1.02%) |
Aug 02, 2011 | 15.49 | 15.64 | 15.39 | 15.42 | 605,359 | -0.13(-0.83%) |
Aug 01, 2011 | 15.66 | 15.78 | 15.19 | 15.55 | 366,913 | +0.24(+1.57%) |
Jul 29, 2011 | 15.43 | 15.44 | 14.98 | 15.31 | 628,228 | -0.32(-2.04%) |
Jul 28, 2011 | 14.01 | 17.14 | 13.85 | 15.63 | 1,556,769 | +2.14(+15.87%) |
Jul 27, 2011 | 13.74 | 13.74 | 12.73 | 13.49 | 299,464 | -0.34(-2.43%) |
Jul 26, 2011 | 13.59 | 14.07 | 13.51 | 13.83 | 428,666 | +0.29(+2.11%) |
Jul 25, 2011 | 13.12 | 13.61 | 13.05 | 13.54 | 207,659 | +0.22(+1.68%) |
Jul 22, 2011 | 13.22 | 13.35 | 13.22 | 13.32 | 159,648 | +0.22(+1.67%) |
Jul 21, 2011 | 13.02 | 13.23 | 12.95 | 13.10 | 190,065 | +0.11(+0.82%) |
Jul 20, 2011 | 13.01 | 13.06 | 12.83 | 12.99 | 146,576 | +0.02(+0.13%) |
Jul 19, 2011 | 12.77 | 13.01 | 12.77 | 12.97 | 248,705 | +0.22(+1.76%) |
Jul 18, 2011 | 12.84 | 12.99 | 12.60 | 12.75 | 220,003 | -0.18(-1.39%) |
Jul 15, 2011 | 13.02 | 13.10 | 12.84 | 12.93 | 231,470 | +0.02(+0.13%) |
Jul 14, 2011 | 13.20 | 13.22 | 12.83 | 12.91 | 208,391 | -0.25(-1.87%) |
Jul 13, 2011 | 13.05 | 13.28 | 12.96 | 13.16 | 193,082 | +0.22(+1.73%) |
Jul 12, 2011 | 12.86 | 13.17 | 12.86 | 12.93 | 163,683 | +0.03(+0.26%) |
Jul 11, 2011 | 12.91 | 13.09 | 12.79 | 12.90 | 163,553 | -0.20(-1.50%) |
Jul 08, 2011 | 13.09 | 13.24 | 12.87 | 13.10 | 202,117 | -0.13(-1.02%) |
Jul 07, 2011 | 12.95 | 13.27 | 12.76 | 13.23 | 184,162 | +0.36(+2.83%) |
Jul 06, 2011 | 12.81 | 13.21 | 12.68 | 12.87 | 264,774 | +0.08(+0.61%) |
Jul 05, 2011 | 12.43 | 12.82 | 12.28 | 12.79 | 169,091 | +0.38(+3.07%) |
Jul 01, 2011 | 12.35 | 12.47 | 12.17 | 12.41 | 185,272 | +0.11(+0.86%) |
Jun 30, 2011 | 12.29 | 12.44 | 12.20 | 12.30 | 169,639 | +0.08(+0.69%) |
Jun 29, 2011 | 12.12 | 12.26 | 11.93 | 12.22 | 204,201 | +0.18(+1.49%) |
Jun 28, 2011 | 11.70 | 12.04 | 11.54 | 12.04 | 257,513 | +0.34(+2.92%) |
Jun 27, 2011 | 11.47 | 11.80 | 11.47 | 11.70 | 189,610 | +0.18(+1.56%) |
Jun 24, 2011 | 11.44 | 11.58 | 11.20 | 11.52 | 837,598 | +0.08(+0.74%) |
Jun 23, 2011 | 10.78 | 11.47 | 10.70 | 11.43 | 214,329 | +0.53(+4.88%) |
Jun 22, 2011 | 10.84 | 11.03 | 10.83 | 10.90 | 118,977 | -0.02(-0.15%) |
Jun 21, 2011 | 10.84 | 10.93 | 10.77 | 10.92 | 185,285 | +0.12(+1.14%) |
Jun 20, 2011 | 10.81 | 10.84 | 10.73 | 10.79 | 143,168 | +0.08(+0.73%) |
Jun 17, 2011 | 10.93 | 10.94 | 10.66 | 10.72 | 272,247 | -0.15(-1.39%) |
Jun 16, 2011 | 10.53 | 10.91 | 10.45 | 10.87 | 150,050 | +0.35(+3.30%) |
Jun 15, 2011 | 10.69 | 10.83 | 10.46 | 10.52 | 244,824 | -0.30(-2.75%) |
Jun 14, 2011 | 10.90 | 10.98 | 10.78 | 10.82 | 144,001 | +0.00(+0.00%) |
Jun 13, 2011 | 10.68 | 10.92 | 10.66 | 10.82 | 159,597 | +0.14(+1.31%) |
Jun 10, 2011 | 11.06 | 11.07 | 10.61 | 10.68 | 324,192 | -0.42(-3.79%) |
Jun 09, 2011 | 11.25 | 11.35 | 11.09 | 11.10 | 154,386 | -0.13(-1.20%) |
Jun 08, 2011 | 11.30 | 11.45 | 11.22 | 11.23 | 169,197 | -0.11(-0.99%) |
Jun 07, 2011 | 11.51 | 11.67 | 11.33 | 11.34 | 91,472 | -0.07(-0.64%) |
Jun 06, 2011 | 11.27 | 11.57 | 11.24 | 11.42 | 252,954 | +0.10(+0.84%) |