Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 15.76 | 15.81 | 15.33 | 15.64 | 170,908 | -0.01(-0.06%) |
Aug 30, 2011 | 15.57 | 15.78 | 15.10 | 15.65 | 203,907 | +0.00(+0.00%) |
Aug 29, 2011 | 15.04 | 15.69 | 15.04 | 15.65 | 119,841 | +0.75(+5.03%) |
Aug 26, 2011 | 14.40 | 14.98 | 14.14 | 14.90 | 101,463 | +0.34(+2.34%) |
Aug 25, 2011 | 15.12 | 15.25 | 14.44 | 14.56 | 122,583 | -0.46(-3.06%) |
Aug 24, 2011 | 14.79 | 15.10 | 14.65 | 15.02 | 241,353 | +0.24(+1.62%) |
Aug 23, 2011 | 14.26 | 14.90 | 14.04 | 14.78 | 188,686 | +0.64(+4.53%) |
Aug 22, 2011 | 14.45 | 14.45 | 14.00 | 14.14 | 208,211 | +0.06(+0.43%) |
Aug 19, 2011 | 13.87 | 14.31 | 13.87 | 14.08 | 286,957 | +0.04(+0.28%) |
Aug 18, 2011 | 14.21 | 14.38 | 13.90 | 14.04 | 243,969 | -0.61(-4.16%) |
Aug 17, 2011 | 14.68 | 14.81 | 14.46 | 14.65 | 107,968 | +0.02(+0.14%) |
Aug 16, 2011 | 14.40 | 14.87 | 14.26 | 14.63 | 169,450 | +0.02(+0.14%) |
Aug 15, 2011 | 14.43 | 14.62 | 14.33 | 14.61 | 65,136 | +0.28(+1.95%) |
Aug 12, 2011 | 14.38 | 14.39 | 14.14 | 14.33 | 118,945 | +0.05(+0.35%) |
Aug 11, 2011 | 13.60 | 14.51 | 13.52 | 14.28 | 288,020 | +0.73(+5.39%) |
Aug 10, 2011 | 13.81 | 13.88 | 13.38 | 13.55 | 368,944 | -0.49(-3.49%) |
Aug 09, 2011 | 13.87 | 14.31 | 13.00 | 14.04 | 390,025 | +0.84(+6.36%) |
Aug 08, 2011 | 14.49 | 14.78 | 13.20 | 13.20 | 289,615 | -1.72(-11.53%) |
Aug 05, 2011 | 16.03 | 16.20 | 14.57 | 14.92 | 517,297 | -0.96(-6.05%) |
Aug 04, 2011 | 16.22 | 16.66 | 15.87 | 15.88 | 213,191 | -0.55(-3.35%) |
Aug 03, 2011 | 16.75 | 16.75 | 16.08 | 16.43 | 314,633 | -0.24(-1.44%) |
Aug 02, 2011 | 16.60 | 17.00 | 16.60 | 16.67 | 341,024 | +0.00(+0.00%) |
Aug 01, 2011 | 17.34 | 17.43 | 16.54 | 16.67 | 336,441 | -0.44(-2.57%) |
Jul 29, 2011 | 15.90 | 18.15 | 15.90 | 17.11 | 767,811 | +1.11(+6.94%) |
Jul 28, 2011 | 16.03 | 16.46 | 15.93 | 16.00 | 296,733 | +0.07(+0.44%) |
Jul 27, 2011 | 16.47 | 16.56 | 15.87 | 15.93 | 507,211 | -0.53(-3.22%) |
Jul 26, 2011 | 16.51 | 16.70 | 16.41 | 16.46 | 316,289 | -0.05(-0.30%) |
Jul 25, 2011 | 16.37 | 16.70 | 16.33 | 16.51 | 202,207 | -0.10(-0.60%) |
Jul 22, 2011 | 16.62 | 16.67 | 16.49 | 16.61 | 167,862 | +0.03(+0.18%) |
Jul 21, 2011 | 16.67 | 16.67 | 16.48 | 16.58 | 286,462 | -0.01(-0.06%) |
Jul 20, 2011 | 16.67 | 16.67 | 16.42 | 16.59 | 115,533 | -0.02(-0.12%) |
Jul 19, 2011 | 16.43 | 16.74 | 16.43 | 16.61 | 147,137 | +0.23(+1.40%) |
Jul 18, 2011 | 16.71 | 16.79 | 16.30 | 16.38 | 72,708 | -0.43(-2.56%) |
Jul 15, 2011 | 16.74 | 16.99 | 16.61 | 16.81 | 114,249 | +0.08(+0.48%) |
Jul 14, 2011 | 16.99 | 17.12 | 16.55 | 16.73 | 110,221 | -0.20(-1.18%) |
Jul 13, 2011 | 16.73 | 17.15 | 16.70 | 16.93 | 407,435 | +0.34(+2.05%) |
Jul 12, 2011 | 16.45 | 16.89 | 16.35 | 16.59 | 134,872 | +0.09(+0.55%) |
Jul 11, 2011 | 16.41 | 16.65 | 16.26 | 16.50 | 144,386 | -0.19(-1.14%) |
Jul 08, 2011 | 16.50 | 16.80 | 16.46 | 16.69 | 101,051 | +0.05(+0.30%) |
Jul 07, 2011 | 16.50 | 17.00 | 16.42 | 16.64 | 358,363 | +0.30(+1.84%) |
Jul 06, 2011 | 16.22 | 16.40 | 16.20 | 16.34 | 103,110 | +0.06(+0.37%) |
Jul 05, 2011 | 16.00 | 16.53 | 15.90 | 16.28 | 320,008 | +0.27(+1.69%) |
Jul 01, 2011 | 15.47 | 16.12 | 15.47 | 16.01 | 267,548 | +0.42(+2.69%) |
Jun 30, 2011 | 14.87 | 15.59 | 14.87 | 15.59 | 245,341 | +0.72(+4.88%) |
Jun 29, 2011 | 14.90 | 14.90 | 14.63 | 14.87 | 82,013 | +0.01(+0.03%) |
Jun 28, 2011 | 14.73 | 14.86 | 14.59 | 14.86 | 131,083 | +0.15(+1.02%) |
Jun 27, 2011 | 14.63 | 14.84 | 14.54 | 14.71 | 118,999 | +0.04(+0.27%) |
Jun 24, 2011 | 14.99 | 14.99 | 14.58 | 14.67 | 693,909 | -0.27(-1.81%) |
Jun 23, 2011 | 14.77 | 15.00 | 14.62 | 14.94 | 89,411 | +0.00(+0.00%) |
Jun 22, 2011 | 15.14 | 15.21 | 14.93 | 14.94 | 161,592 | -0.23(-1.52%) |
Jun 21, 2011 | 15.33 | 15.36 | 15.10 | 15.17 | 192,980 | -0.09(-0.59%) |
Jun 20, 2011 | 15.15 | 15.29 | 14.85 | 15.26 | 170,636 | +0.23(+1.53%) |
Jun 17, 2011 | 15.42 | 15.42 | 14.79 | 15.03 | 293,473 | -0.26(-1.70%) |
Jun 16, 2011 | 14.60 | 15.30 | 14.50 | 15.29 | 283,005 | +0.69(+4.73%) |
Jun 15, 2011 | 14.13 | 14.80 | 14.11 | 14.60 | 371,140 | +0.37(+2.60%) |
Jun 14, 2011 | 13.99 | 14.36 | 13.64 | 14.23 | 416,789 | +0.95(+7.15%) |
Jun 13, 2011 | 13.46 | 13.51 | 13.25 | 13.28 | 86,306 | -0.13(-0.97%) |
Jun 10, 2011 | 13.71 | 13.86 | 13.33 | 13.41 | 110,130 | -0.38(-2.76%) |
Jun 09, 2011 | 14.03 | 14.04 | 13.79 | 13.79 | 108,982 | -0.19(-1.36%) |
Jun 08, 2011 | 13.89 | 14.08 | 13.81 | 13.98 | 248,189 | +0.02(+0.14%) |
Jun 07, 2011 | 14.11 | 14.12 | 13.91 | 13.96 | 125,682 | -0.02(-0.14%) |
Jun 06, 2011 | 14.15 | 14.21 | 13.94 | 13.98 | 208,418 | -0.15(-1.06%) |