Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 15.79 | 15.90 | 15.41 | 15.77 | 160,300 | +0.09(+0.57%) |
Aug 30, 2011 | 15.70 | 15.79 | 15.31 | 15.68 | 206,441 | -0.27(-1.69%) |
Aug 29, 2011 | 15.32 | 16.48 | 15.28 | 15.95 | 2,288,850 | +0.86(+5.70%) |
Aug 26, 2011 | 13.99 | 15.22 | 13.73 | 15.09 | 91,081 | +0.99(+7.02%) |
Aug 25, 2011 | 14.49 | 14.57 | 13.86 | 14.10 | 97,639 | -0.25(-1.74%) |
Aug 24, 2011 | 14.23 | 14.55 | 14.04 | 14.35 | 68,602 | +0.05(+0.35%) |
Aug 23, 2011 | 13.53 | 14.39 | 13.28 | 14.30 | 211,117 | +1.92(+15.51%) |
Aug 22, 2011 | 12.84 | 12.85 | 12.31 | 12.38 | 53,990 | -0.14(-1.12%) |
Aug 19, 2011 | 13.05 | 13.21 | 12.51 | 12.52 | 118,619 | -0.77(-5.79%) |
Aug 18, 2011 | 14.16 | 14.50 | 12.87 | 13.29 | 71,067 | -1.32(-9.03%) |
Aug 17, 2011 | 14.73 | 14.74 | 14.22 | 14.61 | 44,846 | -0.09(-0.61%) |
Aug 16, 2011 | 14.85 | 15.13 | 14.55 | 14.70 | 56,736 | -0.40(-2.65%) |
Aug 15, 2011 | 14.82 | 15.17 | 14.70 | 15.10 | 62,912 | +0.45(+3.07%) |
Aug 12, 2011 | 14.96 | 15.12 | 14.41 | 14.65 | 100,671 | -0.15(-1.01%) |
Aug 11, 2011 | 14.54 | 15.69 | 14.34 | 14.80 | 108,412 | +0.37(+2.56%) |
Aug 10, 2011 | 15.23 | 15.24 | 14.02 | 14.43 | 112,104 | -1.31(-8.32%) |
Aug 09, 2011 | 15.20 | 16.16 | 14.13 | 15.74 | 120,473 | +0.99(+6.71%) |
Aug 08, 2011 | 16.14 | 16.75 | 14.71 | 14.75 | 98,912 | -1.90(-11.41%) |
Aug 05, 2011 | 17.66 | 17.66 | 15.90 | 16.65 | 85,952 | -0.86(-4.91%) |
Aug 04, 2011 | 18.60 | 18.88 | 17.47 | 17.51 | 92,481 | -1.24(-6.61%) |
Aug 03, 2011 | 18.22 | 18.85 | 17.79 | 18.75 | 53,992 | +0.61(+3.36%) |
Aug 02, 2011 | 18.70 | 19.41 | 17.96 | 18.14 | 115,363 | -1.34(-6.85%) |
Aug 01, 2011 | 19.91 | 19.91 | 18.93 | 19.48 | 54,648 | -0.18(-0.94%) |
Jul 29, 2011 | 19.82 | 19.82 | 19.30 | 19.66 | 44,567 | -0.36(-1.80%) |
Jul 28, 2011 | 20.08 | 20.34 | 19.95 | 20.02 | 21,456 | -0.08(-0.40%) |
Jul 27, 2011 | 20.84 | 20.91 | 20.02 | 20.10 | 66,969 | -0.75(-3.60%) |
Jul 26, 2011 | 20.87 | 20.94 | 20.82 | 20.85 | 50,818 | -0.04(-0.19%) |
Jul 25, 2011 | 20.82 | 21.01 | 20.79 | 20.89 | 47,601 | +0.02(+0.10%) |
Jul 22, 2011 | 21.05 | 21.35 | 20.87 | 20.87 | 34,440 | -0.45(-2.11%) |
Jul 21, 2011 | 21.00 | 21.79 | 20.80 | 21.32 | 162,273 | +0.34(+1.62%) |
Jul 20, 2011 | 21.00 | 21.00 | 20.84 | 20.98 | 43,324 | -0.02(-0.10%) |
Jul 19, 2011 | 20.75 | 21.00 | 20.60 | 21.00 | 78,801 | +0.40(+1.94%) |
Jul 18, 2011 | 20.53 | 20.74 | 20.35 | 20.60 | 28,696 | -0.03(-0.15%) |
Jul 15, 2011 | 20.49 | 20.66 | 20.32 | 20.63 | 55,165 | +0.12(+0.59%) |
Jul 14, 2011 | 20.53 | 20.72 | 20.30 | 20.51 | 95,118 | +0.10(+0.49%) |
Jul 13, 2011 | 20.55 | 20.55 | 20.23 | 20.41 | 67,042 | +0.33(+1.64%) |
Jul 12, 2011 | 20.26 | 20.28 | 19.97 | 20.08 | 41,383 | -0.27(-1.33%) |
Jul 11, 2011 | 20.50 | 20.71 | 20.17 | 20.35 | 72,390 | -0.23(-1.12%) |
Jul 08, 2011 | 21.06 | 21.06 | 19.54 | 20.58 | 134,481 | +0.43(+2.13%) |
Jul 07, 2011 | 19.88 | 20.20 | 19.82 | 20.15 | 105,601 | +0.35(+1.77%) |
Jul 06, 2011 | 19.65 | 19.97 | 19.37 | 19.80 | 55,203 | +0.07(+0.35%) |
Jul 05, 2011 | 18.98 | 19.77 | 18.67 | 19.73 | 52,480 | +0.44(+2.28%) |
Jul 01, 2011 | 18.99 | 19.49 | 18.72 | 19.29 | 52,261 | +0.34(+1.79%) |
Jun 30, 2011 | 18.67 | 18.99 | 18.59 | 18.95 | 46,239 | +0.36(+1.94%) |
Jun 29, 2011 | 18.89 | 18.89 | 18.42 | 18.59 | 110,837 | -0.30(-1.59%) |
Jun 28, 2011 | 18.92 | 18.97 | 18.29 | 18.89 | 149,198 | +0.03(+0.16%) |
Jun 27, 2011 | 18.39 | 19.12 | 17.46 | 18.86 | 143,625 | +0.81(+4.49%) |
Jun 24, 2011 | 17.35 | 18.08 | 17.35 | 18.05 | 599,115 | +0.85(+4.94%) |
Jun 23, 2011 | 17.30 | 17.40 | 16.90 | 17.20 | 117,957 | -0.29(-1.66%) |
Jun 22, 2011 | 17.41 | 18.15 | 16.75 | 17.49 | 308,199 | -0.61(-3.37%) |
Jun 21, 2011 | 18.25 | 18.47 | 17.97 | 18.10 | 57,428 | -0.14(-0.77%) |
Jun 20, 2011 | 18.19 | 18.33 | 18.05 | 18.24 | 83,090 | +0.05(+0.27%) |
Jun 17, 2011 | 18.23 | 18.35 | 17.95 | 18.19 | 61,873 | +0.09(+0.50%) |
Jun 16, 2011 | 18.06 | 18.32 | 17.60 | 18.10 | 50,519 | +0.06(+0.33%) |
Jun 15, 2011 | 18.11 | 18.15 | 17.68 | 18.04 | 45,708 | -0.25(-1.37%) |
Jun 14, 2011 | 18.44 | 18.71 | 18.13 | 18.29 | 59,859 | +0.03(+0.16%) |
Jun 13, 2011 | 18.39 | 18.65 | 18.10 | 18.26 | 64,378 | -0.03(-0.16%) |
Jun 10, 2011 | 18.26 | 18.79 | 18.12 | 18.29 | 115,157 | -0.13(-0.71%) |
Jun 09, 2011 | 17.78 | 18.47 | 17.37 | 18.42 | 60,287 | +0.68(+3.83%) |
Jun 08, 2011 | 18.23 | 18.28 | 17.59 | 17.74 | 40,091 | -0.58(-3.17%) |
Jun 07, 2011 | 18.37 | 18.48 | 18.14 | 18.32 | 30,578 | +0.07(+0.38%) |
Jun 06, 2011 | 18.29 | 18.42 | 18.01 | 18.25 | 57,493 | -0.15(-0.82%) |