Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 16.79 | 17.22 | 16.55 | 17.05 | 572,078 | +0.35(+2.08%) |
Aug 30, 2011 | 16.92 | 16.96 | 16.56 | 16.71 | 352,227 | -0.35(-2.08%) |
Aug 29, 2011 | 16.58 | 17.09 | 16.49 | 17.06 | 358,118 | +0.72(+4.42%) |
Aug 26, 2011 | 15.96 | 16.39 | 15.68 | 16.34 | 307,935 | +0.21(+1.31%) |
Aug 25, 2011 | 16.60 | 17.03 | 15.73 | 16.13 | 516,370 | -0.15(-0.92%) |
Aug 24, 2011 | 15.87 | 16.36 | 15.84 | 16.28 | 205,659 | +0.35(+2.23%) |
Aug 23, 2011 | 15.30 | 15.93 | 15.15 | 15.92 | 318,821 | +0.76(+5.03%) |
Aug 22, 2011 | 15.27 | 15.43 | 15.00 | 15.16 | 534,203 | +0.30(+2.02%) |
Aug 19, 2011 | 14.88 | 15.42 | 14.82 | 14.86 | 587,125 | -0.18(-1.18%) |
Aug 18, 2011 | 15.32 | 15.45 | 14.93 | 15.04 | 808,866 | -0.73(-4.62%) |
Aug 17, 2011 | 15.76 | 16.02 | 15.66 | 15.77 | 207,822 | +0.05(+0.35%) |
Aug 16, 2011 | 15.85 | 15.91 | 15.53 | 15.71 | 331,229 | -0.31(-1.91%) |
Aug 15, 2011 | 15.79 | 16.11 | 15.79 | 16.02 | 257,653 | +0.45(+2.89%) |
Aug 12, 2011 | 16.36 | 16.46 | 15.47 | 15.57 | 373,007 | -0.57(-3.55%) |
Aug 11, 2011 | 15.55 | 16.37 | 15.38 | 16.14 | 364,073 | +0.73(+4.73%) |
Aug 10, 2011 | 16.30 | 16.30 | 15.37 | 15.41 | 691,707 | -1.14(-6.91%) |
Aug 09, 2011 | 16.28 | 16.60 | 15.04 | 16.56 | 737,426 | +1.36(+8.97%) |
Aug 08, 2011 | 16.28 | 16.88 | 15.16 | 15.19 | 600,881 | -1.44(-8.64%) |
Aug 05, 2011 | 17.01 | 17.31 | 16.56 | 16.63 | 427,006 | -0.23(-1.37%) |
Aug 04, 2011 | 17.36 | 17.46 | 16.86 | 16.86 | 559,193 | -0.69(-3.92%) |
Aug 03, 2011 | 16.98 | 17.61 | 16.88 | 17.55 | 508,708 | +0.60(+3.54%) |
Aug 02, 2011 | 17.24 | 17.39 | 16.93 | 16.95 | 349,780 | -0.37(-2.16%) |
Aug 01, 2011 | 17.31 | 17.44 | 17.12 | 17.33 | 389,019 | +0.18(+1.07%) |
Jul 29, 2011 | 16.59 | 17.26 | 16.53 | 17.14 | 366,043 | +0.41(+2.44%) |
Jul 28, 2011 | 16.88 | 16.94 | 16.62 | 16.73 | 377,971 | -0.14(-0.81%) |
Jul 27, 2011 | 16.70 | 17.15 | 16.39 | 16.87 | 444,959 | +0.14(+0.86%) |
Jul 26, 2011 | 16.86 | 16.94 | 16.72 | 16.73 | 124,629 | -0.15(-0.89%) |
Jul 25, 2011 | 16.79 | 16.98 | 16.69 | 16.88 | 190,588 | -0.10(-0.60%) |
Jul 22, 2011 | 16.99 | 16.99 | 16.91 | 16.98 | 172,205 | -0.20(-1.19%) |
Jul 21, 2011 | 17.07 | 17.23 | 16.97 | 17.18 | 230,430 | +0.22(+1.33%) |
Jul 20, 2011 | 16.99 | 17.11 | 16.81 | 16.96 | 165,196 | -0.01(-0.04%) |
Jul 19, 2011 | 16.69 | 16.96 | 16.54 | 16.96 | 161,703 | +0.41(+2.47%) |
Jul 18, 2011 | 16.75 | 16.84 | 16.43 | 16.56 | 209,270 | -0.27(-1.62%) |
Jul 15, 2011 | 16.93 | 16.99 | 16.77 | 16.83 | 272,590 | -0.03(-0.20%) |
Jul 14, 2011 | 17.24 | 17.24 | 16.85 | 16.86 | 261,897 | -0.29(-1.71%) |
Jul 13, 2011 | 17.09 | 17.29 | 17.01 | 17.16 | 181,776 | +0.18(+1.08%) |
Jul 12, 2011 | 16.85 | 17.15 | 16.85 | 16.97 | 209,102 | +0.09(+0.52%) |
Jul 11, 2011 | 16.84 | 17.05 | 16.76 | 16.88 | 280,403 | -0.13(-0.76%) |
Jul 08, 2011 | 17.09 | 17.16 | 16.92 | 17.01 | 205,630 | -0.33(-1.89%) |
Jul 07, 2011 | 17.29 | 17.48 | 17.19 | 17.34 | 246,710 | +0.16(+0.95%) |
Jul 06, 2011 | 17.12 | 17.18 | 17.04 | 17.18 | 226,566 | +0.04(+0.24%) |
Jul 05, 2011 | 17.13 | 17.22 | 16.94 | 17.14 | 294,214 | +0.01(+0.04%) |
Jul 01, 2011 | 16.91 | 17.18 | 16.86 | 17.13 | 237,954 | +0.24(+1.41%) |
Jun 30, 2011 | 16.91 | 16.96 | 16.77 | 16.89 | 204,061 | +0.04(+0.24%) |
Jun 29, 2011 | 16.94 | 16.94 | 16.70 | 16.85 | 248,122 | +0.02(+0.12%) |
Jun 28, 2011 | 16.74 | 16.83 | 16.57 | 16.83 | 252,195 | +0.12(+0.73%) |
Jun 27, 2011 | 16.51 | 16.94 | 16.51 | 16.71 | 239,241 | +0.18(+1.07%) |
Jun 24, 2011 | 16.41 | 16.66 | 16.39 | 16.53 | 462,540 | +0.15(+0.92%) |
Jun 23, 2011 | 16.47 | 16.49 | 16.17 | 16.38 | 227,840 | -0.27(-1.60%) |
Jun 22, 2011 | 16.73 | 16.86 | 16.62 | 16.64 | 153,146 | -0.16(-0.93%) |
Jun 21, 2011 | 16.86 | 16.86 | 16.62 | 16.80 | 229,112 | +0.05(+0.33%) |
Jun 20, 2011 | 16.80 | 16.81 | 16.71 | 16.75 | 245,037 | +0.18(+1.07%) |
Jun 17, 2011 | 16.52 | 16.74 | 16.42 | 16.57 | 745,667 | +0.16(+1.00%) |
Jun 16, 2011 | 16.12 | 16.52 | 16.11 | 16.41 | 270,037 | +0.27(+1.69%) |
Jun 15, 2011 | 16.20 | 16.28 | 16.02 | 16.13 | 370,139 | -0.14(-0.88%) |
Jun 14, 2011 | 16.03 | 16.50 | 16.01 | 16.28 | 492,340 | +0.33(+2.09%) |
Jun 13, 2011 | 15.68 | 16.05 | 15.58 | 15.94 | 474,502 | +0.33(+2.09%) |
Jun 10, 2011 | 15.74 | 15.78 | 15.36 | 15.62 | 399,104 | -0.21(-1.32%) |
Jun 09, 2011 | 15.93 | 15.97 | 15.80 | 15.82 | 281,549 | -0.08(-0.51%) |
Jun 08, 2011 | 15.74 | 16.02 | 15.74 | 15.91 | 306,437 | +0.09(+0.55%) |
Jun 07, 2011 | 15.95 | 16.05 | 15.82 | 15.82 | 144,832 | -0.01(-0.09%) |
Jun 06, 2011 | 15.74 | 15.95 | 15.57 | 15.83 | 245,978 | +0.04(+0.26%) |