Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 15.18 | 15.27 | 15.10 | 15.21 | 346,145 | +0.14(+0.91%) |
Aug 30, 2011 | 14.97 | 15.13 | 14.87 | 15.07 | 225,152 | -0.02(-0.13%) |
Aug 29, 2011 | 14.97 | 15.09 | 14.91 | 15.09 | 157,441 | +0.34(+2.31%) |
Aug 26, 2011 | 14.55 | 14.75 | 14.30 | 14.75 | 106,861 | +0.12(+0.82%) |
Aug 25, 2011 | 14.95 | 14.95 | 14.57 | 14.63 | 128,455 | -0.32(-2.14%) |
Aug 24, 2011 | 14.87 | 14.99 | 14.78 | 14.95 | 117,781 | +0.02(+0.13%) |
Aug 23, 2011 | 14.66 | 14.93 | 14.56 | 14.93 | 186,614 | +0.45(+3.07%) |
Aug 22, 2011 | 14.80 | 14.81 | 14.47 | 14.48 | 138,812 | +0.14(+0.95%) |
Aug 19, 2011 | 14.39 | 14.68 | 14.35 | 14.35 | 129,255 | -0.24(-1.66%) |
Aug 18, 2011 | 14.78 | 14.78 | 14.42 | 14.59 | 254,045 | -0.51(-3.38%) |
Aug 17, 2011 | 15.12 | 15.25 | 15.03 | 15.10 | 109,711 | +0.14(+0.94%) |
Aug 16, 2011 | 14.97 | 15.07 | 14.86 | 14.96 | 140,877 | -0.09(-0.60%) |
Aug 15, 2011 | 14.88 | 15.07 | 14.80 | 15.05 | 210,916 | +0.36(+2.45%) |
Aug 12, 2011 | 14.69 | 14.77 | 14.56 | 14.69 | 215,136 | +0.16(+1.10%) |
Aug 11, 2011 | 14.02 | 14.66 | 13.98 | 14.53 | 248,574 | +0.60(+4.31%) |
Aug 10, 2011 | 14.26 | 14.31 | 13.90 | 13.93 | 384,269 | -0.66(-4.50%) |
Aug 09, 2011 | 14.76 | 14.59 | 13.68 | 14.59 | 732,527 | +0.70(+5.02%) |
Aug 08, 2011 | 14.57 | 14.75 | 13.89 | 13.89 | 504,211 | -1.02(-6.84%) |
Aug 05, 2011 | 15.05 | 15.08 | 14.46 | 14.91 | 297,677 | +0.04(+0.27%) |
Aug 04, 2011 | 15.39 | 15.39 | 14.85 | 14.87 | 318,369 | -0.74(-4.74%) |
Aug 03, 2011 | 15.64 | 15.64 | 15.35 | 15.61 | 144,282 | +0.03(+0.19%) |
Aug 02, 2011 | 15.74 | 15.82 | 15.56 | 15.58 | 145,282 | -0.29(-1.83%) |
Aug 01, 2011 | 16.08 | 16.08 | 15.75 | 15.87 | 104,400 | -0.04(-0.25%) |
Jul 29, 2011 | 15.82 | 15.97 | 15.71 | 15.91 | 280,237 | +0.02(+0.13%) |
Jul 28, 2011 | 15.85 | 16.01 | 15.84 | 15.89 | 96,006 | -0.01(-0.06%) |
Jul 27, 2011 | 16.08 | 16.11 | 15.84 | 15.90 | 219,699 | -0.27(-1.67%) |
Jul 26, 2011 | 16.19 | 16.22 | 16.12 | 16.17 | 126,504 | +0.03(+0.19%) |
Jul 25, 2011 | 16.13 | 16.21 | 16.11 | 16.14 | 262,302 | -0.07(-0.43%) |
Jul 22, 2011 | 16.16 | 16.23 | 16.13 | 16.21 | 82,078 | +0.03(+0.19%) |
Jul 21, 2011 | 16.10 | 16.22 | 16.04 | 16.18 | 70,821 | +0.22(+1.38%) |
Jul 20, 2011 | 15.94 | 15.99 | 15.86 | 15.96 | 92,511 | +0.06(+0.38%) |
Jul 19, 2011 | 15.83 | 15.91 | 15.78 | 15.90 | 75,952 | +0.14(+0.89%) |
Jul 18, 2011 | 15.81 | 15.81 | 15.63 | 15.76 | 118,326 | -0.19(-1.19%) |
Jul 15, 2011 | 15.95 | 16.00 | 15.87 | 15.95 | 79,690 | +0.06(+0.38%) |
Jul 14, 2011 | 16.01 | 16.10 | 15.86 | 15.89 | 65,679 | -0.11(-0.69%) |
Jul 13, 2011 | 15.93 | 16.11 | 15.87 | 16.00 | 69,708 | +0.11(+0.69%) |
Jul 12, 2011 | 15.88 | 15.98 | 15.84 | 15.89 | 52,953 | -0.06(-0.38%) |
Jul 11, 2011 | 16.06 | 16.06 | 15.91 | 15.95 | 189,277 | -0.34(-2.09%) |
Jul 08, 2011 | 16.27 | 16.30 | 16.19 | 16.29 | 74,996 | -0.03(-0.18%) |
Jul 07, 2011 | 16.38 | 16.38 | 16.30 | 16.32 | 96,720 | +0.08(+0.49%) |
Jul 06, 2011 | 16.23 | 16.26 | 16.14 | 16.24 | 89,480 | -0.05(-0.31%) |
Jul 05, 2011 | 16.29 | 16.34 | 16.26 | 16.29 | 72,978 | +0.01(+0.06%) |
Jul 01, 2011 | 16.21 | 16.29 | 16.11 | 16.28 | 97,669 | +0.14(+0.87%) |
Jun 30, 2011 | 16.08 | 16.15 | 16.01 | 16.14 | 146,071 | +0.13(+0.81%) |
Jun 29, 2011 | 15.91 | 16.03 | 15.85 | 16.01 | 99,523 | +0.21(+1.33%) |
Jun 28, 2011 | 15.77 | 15.80 | 15.73 | 15.80 | 80,963 | +0.11(+0.70%) |
Jun 27, 2011 | 15.58 | 15.71 | 15.51 | 15.69 | 89,123 | +0.09(+0.58%) |
Jun 24, 2011 | 15.70 | 15.70 | 15.57 | 15.60 | 195,609 | -0.05(-0.32%) |
Jun 23, 2011 | 15.55 | 15.65 | 15.41 | 15.65 | 413,407 | -0.10(-0.63%) |
Jun 22, 2011 | 15.73 | 15.87 | 15.73 | 15.75 | 233,150 | -0.07(-0.44%) |
Jun 21, 2011 | 15.71 | 15.86 | 15.69 | 15.82 | 86,799 | +0.23(+1.48%) |
Jun 20, 2011 | 15.58 | 15.61 | 15.55 | 15.59 | 75,887 | +0.06(+0.39%) |
Jun 17, 2011 | 15.61 | 15.61 | 15.48 | 15.53 | 64,564 | -0.13(-0.83%) |
Jun 16, 2011 | 15.74 | 15.74 | 15.57 | 15.66 | 116,291 | -0.11(-0.70%) |
Jun 15, 2011 | 15.93 | 15.95 | 15.70 | 15.77 | 81,208 | -0.33(-2.05%) |
Jun 14, 2011 | 16.10 | 16.15 | 16.05 | 16.10 | 103,416 | +0.16(+1.00%) |
Jun 13, 2011 | 16.03 | 16.05 | 15.85 | 15.94 | 197,298 | -0.02(-0.13%) |
Jun 10, 2011 | 16.13 | 16.13 | 15.90 | 15.96 | 109,709 | -0.25(-1.54%) |
Jun 09, 2011 | 16.19 | 16.25 | 16.12 | 16.21 | 75,201 | +0.09(+0.56%) |
Jun 08, 2011 | 16.14 | 16.20 | 16.10 | 16.12 | 87,826 | -0.12(-0.74%) |
Jun 07, 2011 | 16.25 | 16.32 | 16.23 | 16.24 | 89,646 | +0.12(+0.74%) |
Jun 06, 2011 | 16.19 | 16.28 | 16.11 | 16.12 | 109,062 | -0.15(-0.92%) |