Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 15.46 | 15.76 | 15.31 | 15.58 | 437,229 | +0.17(+1.09%) |
Aug 30, 2011 | 15.61 | 15.61 | 15.24 | 15.41 | 442,607 | -0.37(-2.32%) |
Aug 29, 2011 | 15.23 | 15.84 | 15.16 | 15.78 | 313,338 | +0.72(+4.76%) |
Aug 26, 2011 | 14.64 | 15.14 | 14.35 | 15.06 | 221,798 | +0.34(+2.33%) |
Aug 25, 2011 | 15.31 | 15.35 | 14.58 | 14.72 | 277,532 | -0.53(-3.45%) |
Aug 24, 2011 | 14.88 | 15.25 | 14.72 | 15.24 | 269,676 | +0.30(+1.99%) |
Aug 23, 2011 | 14.30 | 14.95 | 14.07 | 14.94 | 290,371 | +0.72(+5.09%) |
Aug 22, 2011 | 14.47 | 14.50 | 14.00 | 14.22 | 223,814 | +0.08(+0.54%) |
Aug 19, 2011 | 14.01 | 14.56 | 14.00 | 14.14 | 302,261 | -0.08(-0.54%) |
Aug 18, 2011 | 14.23 | 14.34 | 14.01 | 14.22 | 623,702 | -0.53(-3.57%) |
Aug 17, 2011 | 14.88 | 14.94 | 14.53 | 14.75 | 135,870 | -0.02(-0.10%) |
Aug 16, 2011 | 14.72 | 14.89 | 14.50 | 14.76 | 265,544 | -0.18(-1.22%) |
Aug 15, 2011 | 14.76 | 14.94 | 14.67 | 14.94 | 198,786 | +0.30(+2.08%) |
Aug 12, 2011 | 14.70 | 14.72 | 14.27 | 14.64 | 357,980 | +0.04(+0.26%) |
Aug 11, 2011 | 14.18 | 14.83 | 13.92 | 14.60 | 474,845 | +0.55(+3.91%) |
Aug 10, 2011 | 14.40 | 14.68 | 14.02 | 14.05 | 755,733 | -0.70(-4.75%) |
Aug 09, 2011 | 15.08 | 14.75 | 13.21 | 14.75 | 1,068,414 | +1.58(+11.97%) |
Aug 08, 2011 | 15.08 | 15.79 | 13.18 | 13.18 | 2,321,594 | -2.55(-16.19%) |
Aug 05, 2011 | 15.76 | 16.28 | 15.37 | 15.72 | 836,456 | +0.11(+0.73%) |
Aug 04, 2011 | 15.95 | 16.19 | 15.61 | 15.61 | 911,556 | -0.59(-3.62%) |
Aug 03, 2011 | 16.39 | 16.54 | 15.92 | 16.19 | 769,782 | -0.23(-1.39%) |
Aug 02, 2011 | 16.85 | 17.09 | 16.40 | 16.42 | 487,068 | -0.52(-3.06%) |
Aug 01, 2011 | 17.28 | 17.36 | 16.80 | 16.94 | 315,968 | -0.21(-1.20%) |
Jul 29, 2011 | 16.79 | 17.17 | 16.69 | 17.15 | 390,390 | +0.21(+1.26%) |
Jul 28, 2011 | 17.12 | 17.38 | 16.91 | 16.93 | 249,445 | -0.21(-1.24%) |
Jul 27, 2011 | 17.38 | 17.41 | 17.01 | 17.15 | 394,896 | -0.30(-1.70%) |
Jul 26, 2011 | 17.69 | 17.82 | 17.43 | 17.44 | 287,061 | -0.23(-1.29%) |
Jul 25, 2011 | 17.86 | 17.96 | 17.66 | 17.67 | 247,316 | -0.38(-2.11%) |
Jul 22, 2011 | 18.24 | 18.24 | 18.05 | 18.05 | 317,594 | -0.24(-1.29%) |
Jul 21, 2011 | 18.03 | 18.32 | 18.03 | 18.29 | 255,858 | +0.28(+1.57%) |
Jul 20, 2011 | 18.07 | 18.08 | 17.89 | 18.01 | 201,119 | -0.06(-0.34%) |
Jul 19, 2011 | 17.78 | 18.08 | 17.77 | 18.07 | 262,871 | +0.43(+2.42%) |
Jul 18, 2011 | 17.74 | 17.83 | 17.57 | 17.64 | 325,034 | -0.17(-0.94%) |
Jul 15, 2011 | 17.76 | 17.91 | 17.69 | 17.81 | 320,374 | +0.09(+0.52%) |
Jul 14, 2011 | 18.07 | 18.14 | 17.68 | 17.72 | 265,196 | -0.36(-1.98%) |
Jul 13, 2011 | 17.99 | 18.14 | 17.92 | 18.08 | 331,770 | +0.14(+0.76%) |
Jul 12, 2011 | 17.79 | 18.17 | 17.76 | 17.94 | 322,994 | +0.14(+0.81%) |
Jul 11, 2011 | 17.84 | 17.92 | 17.67 | 17.79 | 222,273 | -0.19(-1.06%) |
Jul 08, 2011 | 17.86 | 17.99 | 17.83 | 17.99 | 279,096 | -0.05(-0.25%) |
Jul 07, 2011 | 18.02 | 18.21 | 17.89 | 18.03 | 403,424 | +0.12(+0.68%) |
Jul 06, 2011 | 17.87 | 17.94 | 17.74 | 17.91 | 622,746 | +0.01(+0.04%) |
Jul 05, 2011 | 17.93 | 17.98 | 17.72 | 17.90 | 303,800 | +0.03(+0.17%) |
Jul 01, 2011 | 17.71 | 17.94 | 17.70 | 17.87 | 358,790 | +0.19(+1.07%) |
Jun 30, 2011 | 17.78 | 17.84 | 17.64 | 17.68 | 303,090 | -0.09(-0.51%) |
Jun 29, 2011 | 17.60 | 17.86 | 17.45 | 17.77 | 605,445 | +0.23(+1.30%) |
Jun 28, 2011 | 17.45 | 17.56 | 17.33 | 17.55 | 243,543 | +0.11(+0.65%) |
Jun 27, 2011 | 17.31 | 17.48 | 17.24 | 17.43 | 228,995 | +0.12(+0.70%) |
Jun 24, 2011 | 17.52 | 17.55 | 17.20 | 17.31 | 282,159 | -0.16(-0.91%) |
Jun 23, 2011 | 17.44 | 17.62 | 17.13 | 17.47 | 327,858 | -0.16(-0.90%) |
Jun 22, 2011 | 17.35 | 17.80 | 17.31 | 17.63 | 497,071 | +0.26(+1.48%) |
Jun 21, 2011 | 17.53 | 17.68 | 17.31 | 17.37 | 448,717 | -0.08(-0.48%) |
Jun 20, 2011 | 17.48 | 17.51 | 17.36 | 17.45 | 527,689 | +0.32(+1.86%) |
Jun 17, 2011 | 16.89 | 17.20 | 16.83 | 17.14 | 832,704 | +0.34(+2.03%) |
Jun 16, 2011 | 16.83 | 17.16 | 16.73 | 16.80 | 510,439 | +0.00(+0.00%) |
Jun 15, 2011 | 16.80 | 16.86 | 16.62 | 16.80 | 439,514 | -0.18(-1.07%) |
Jun 14, 2011 | 16.69 | 17.10 | 16.66 | 16.98 | 304,807 | +0.45(+2.75%) |
Jun 13, 2011 | 16.70 | 16.73 | 16.48 | 16.52 | 223,270 | -0.12(-0.73%) |
Jun 10, 2011 | 16.80 | 16.83 | 16.47 | 16.64 | 544,541 | -0.27(-1.57%) |
Jun 09, 2011 | 16.79 | 17.03 | 16.74 | 16.91 | 388,984 | +0.17(+1.04%) |
Jun 08, 2011 | 16.97 | 17.61 | 16.64 | 16.73 | 588,528 | -0.24(-1.43%) |
Jun 07, 2011 | 16.86 | 17.07 | 16.86 | 16.98 | 371,512 | +0.12(+0.72%) |
Jun 06, 2011 | 16.73 | 16.94 | 16.67 | 16.86 | 468,582 | +0.08(+0.45%) |