Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 15.47 | 15.75 | 15.19 | 15.42 | 138,091 | -0.01(-0.10%) |
Aug 30, 2011 | 15.18 | 15.53 | 14.95 | 15.44 | 82,638 | +0.10(+0.68%) |
Aug 29, 2011 | 14.81 | 15.39 | 14.69 | 15.33 | 126,085 | +0.71(+4.82%) |
Aug 26, 2011 | 14.43 | 14.80 | 14.15 | 14.63 | 194,290 | +0.13(+0.92%) |
Aug 25, 2011 | 15.41 | 15.69 | 14.47 | 14.49 | 307,864 | -0.77(-5.06%) |
Aug 24, 2011 | 14.76 | 15.37 | 14.43 | 15.27 | 470,712 | +0.47(+3.16%) |
Aug 23, 2011 | 15.12 | 15.12 | 14.48 | 14.80 | 327,975 | +0.09(+0.61%) |
Aug 22, 2011 | 15.30 | 15.30 | 14.65 | 14.71 | 196,329 | -0.17(-1.15%) |
Aug 19, 2011 | 14.74 | 15.24 | 14.37 | 14.88 | 545,591 | -0.10(-0.64%) |
Aug 18, 2011 | 15.96 | 15.96 | 14.84 | 14.98 | 298,892 | -1.23(-7.60%) |
Aug 17, 2011 | 16.59 | 16.84 | 16.04 | 16.21 | 75,745 | -0.26(-1.58%) |
Aug 16, 2011 | 16.66 | 17.11 | 15.14 | 16.47 | 167,077 | -0.36(-2.12%) |
Aug 15, 2011 | 16.91 | 16.91 | 16.52 | 16.82 | 80,995 | +0.42(+2.58%) |
Aug 12, 2011 | 16.54 | 16.77 | 15.99 | 16.40 | 190,178 | +0.01(+0.09%) |
Aug 11, 2011 | 16.22 | 16.64 | 15.78 | 16.39 | 283,464 | +0.28(+1.75%) |
Aug 10, 2011 | 16.83 | 16.99 | 15.97 | 16.10 | 182,688 | -1.16(-6.71%) |
Aug 09, 2011 | 16.67 | 17.36 | 15.64 | 17.26 | 400,463 | +0.53(+3.15%) |
Aug 08, 2011 | 17.50 | 18.32 | 15.65 | 16.74 | 304,664 | -1.22(-6.78%) |
Aug 05, 2011 | 18.35 | 18.86 | 17.47 | 17.95 | 164,570 | -0.15(-0.82%) |
Aug 04, 2011 | 18.73 | 18.93 | 18.05 | 18.10 | 304,824 | -0.88(-4.62%) |
Aug 03, 2011 | 19.25 | 19.43 | 18.52 | 18.98 | 464,257 | -0.24(-1.27%) |
Aug 02, 2011 | 19.49 | 19.78 | 18.86 | 19.22 | 661,815 | -0.46(-2.33%) |
Aug 01, 2011 | 19.85 | 20.01 | 19.59 | 19.68 | 159,278 | +0.03(+0.15%) |
Jul 29, 2011 | 19.27 | 19.92 | 19.27 | 19.65 | 220,235 | +0.07(+0.34%) |
Jul 28, 2011 | 19.47 | 19.74 | 19.44 | 19.59 | 341,569 | -0.10(-0.53%) |
Jul 27, 2011 | 19.72 | 20.02 | 19.37 | 19.69 | 546,855 | -0.10(-0.52%) |
Jul 26, 2011 | 19.17 | 20.39 | 19.02 | 19.79 | 623,325 | +2.25(+12.80%) |
Jul 25, 2011 | 17.38 | 17.66 | 17.38 | 17.55 | 135,090 | -0.07(-0.42%) |
Jul 22, 2011 | 17.63 | 17.70 | 17.42 | 17.62 | 71,312 | +0.05(+0.29%) |
Jul 21, 2011 | 17.29 | 17.61 | 17.19 | 17.57 | 217,857 | +0.42(+2.46%) |
Jul 20, 2011 | 17.38 | 17.40 | 17.04 | 17.15 | 40,764 | -0.19(-1.11%) |
Jul 19, 2011 | 17.18 | 17.47 | 17.07 | 17.34 | 90,628 | +0.33(+1.95%) |
Jul 18, 2011 | 17.35 | 17.35 | 16.93 | 17.01 | 150,813 | -0.35(-2.00%) |
Jul 15, 2011 | 16.99 | 17.38 | 16.99 | 17.35 | 185,462 | +0.48(+2.85%) |
Jul 14, 2011 | 17.40 | 17.47 | 16.86 | 16.87 | 266,944 | -0.50(-2.89%) |
Jul 13, 2011 | 17.46 | 17.55 | 17.25 | 17.38 | 119,466 | +0.04(+0.26%) |
Jul 12, 2011 | 17.38 | 17.68 | 17.28 | 17.33 | 162,895 | +0.03(+0.17%) |
Jul 11, 2011 | 16.73 | 17.60 | 16.73 | 17.30 | 313,668 | +0.34(+2.00%) |
Jul 08, 2011 | 17.46 | 17.58 | 16.86 | 16.96 | 109,528 | -0.69(-3.93%) |
Jul 07, 2011 | 17.18 | 17.81 | 17.12 | 17.66 | 75,320 | +0.59(+3.46%) |
Jul 06, 2011 | 17.04 | 17.19 | 16.90 | 17.07 | 49,076 | +0.04(+0.26%) |
Jul 05, 2011 | 16.81 | 17.10 | 16.81 | 17.02 | 93,653 | +0.18(+1.05%) |
Jul 01, 2011 | 16.65 | 17.01 | 16.63 | 16.84 | 138,856 | +0.12(+0.71%) |
Jun 30, 2011 | 16.19 | 16.75 | 16.11 | 16.73 | 202,005 | +0.56(+3.47%) |
Jun 29, 2011 | 16.26 | 16.39 | 16.02 | 16.16 | 94,687 | -0.09(-0.55%) |
Jun 28, 2011 | 16.18 | 16.33 | 16.08 | 16.25 | 110,146 | +0.07(+0.41%) |
Jun 27, 2011 | 15.98 | 16.19 | 15.82 | 16.19 | 139,128 | +0.21(+1.29%) |
Jun 24, 2011 | 15.97 | 16.18 | 15.78 | 15.98 | 184,061 | +0.02(+0.14%) |
Jun 23, 2011 | 15.57 | 16.00 | 15.51 | 15.96 | 157,367 | +0.16(+1.03%) |
Jun 22, 2011 | 16.11 | 16.11 | 15.73 | 15.80 | 96,402 | -0.41(-2.55%) |
Jun 21, 2011 | 15.99 | 16.34 | 15.94 | 16.21 | 161,524 | +0.38(+2.38%) |
Jun 20, 2011 | 15.91 | 16.06 | 15.77 | 15.83 | 153,114 | -0.12(-0.74%) |
Jun 17, 2011 | 15.86 | 16.38 | 15.72 | 15.95 | 158,695 | +0.24(+1.50%) |
Jun 16, 2011 | 15.89 | 16.28 | 15.67 | 15.71 | 179,782 | -0.16(-1.02%) |
Jun 15, 2011 | 15.80 | 16.40 | 15.58 | 15.88 | 148,290 | -0.12(-0.74%) |
Jun 14, 2011 | 15.71 | 16.11 | 15.56 | 15.99 | 165,526 | +0.48(+3.10%) |
Jun 13, 2011 | 15.49 | 15.70 | 15.41 | 15.51 | 191,733 | +0.12(+0.77%) |
Jun 10, 2011 | 14.76 | 15.82 | 14.76 | 15.40 | 224,335 | +0.51(+3.42%) |
Jun 09, 2011 | 14.86 | 14.92 | 14.68 | 14.89 | 122,683 | +0.09(+0.60%) |
Jun 08, 2011 | 15.01 | 15.12 | 14.80 | 14.80 | 151,602 | -0.30(-2.01%) |
Jun 07, 2011 | 15.12 | 15.32 | 14.83 | 15.10 | 121,117 | +0.15(+0.99%) |
Jun 06, 2011 | 14.84 | 15.12 | 14.74 | 14.95 | 180,917 | +0.17(+1.15%) |