Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 14.45 | 14.61 | 14.40 | 14.50 | 125,969 | +0.17(+1.19%) |
Aug 30, 2011 | 14.33 | 14.41 | 14.11 | 14.33 | 16,501 | -0.10(-0.67%) |
Aug 29, 2011 | 14.02 | 14.43 | 14.02 | 14.42 | 23,424 | +0.66(+4.78%) |
Aug 26, 2011 | 13.47 | 13.85 | 13.30 | 13.77 | 13,195 | +0.16(+1.14%) |
Aug 25, 2011 | 14.08 | 14.42 | 13.46 | 13.61 | 28,627 | -0.17(-1.23%) |
Aug 24, 2011 | 13.48 | 13.80 | 13.48 | 13.78 | 170,971 | +0.41(+3.10%) |
Aug 23, 2011 | 12.82 | 13.37 | 12.71 | 13.37 | 13,897 | +0.58(+4.57%) |
Aug 22, 2011 | 13.17 | 13.20 | 12.76 | 12.78 | 46,032 | -0.09(-0.69%) |
Aug 19, 2011 | 13.07 | 13.32 | 12.87 | 12.87 | 100,692 | -0.39(-2.95%) |
Aug 18, 2011 | 13.63 | 13.63 | 13.17 | 13.26 | 71,711 | -0.78(-5.58%) |
Aug 17, 2011 | 14.02 | 14.23 | 13.93 | 14.05 | 32,720 | +0.09(+0.65%) |
Aug 16, 2011 | 14.05 | 14.12 | 13.85 | 13.96 | 34,619 | -0.22(-1.57%) |
Aug 15, 2011 | 13.82 | 14.19 | 13.82 | 14.18 | 34,519 | +0.49(+3.56%) |
Aug 12, 2011 | 14.20 | 14.39 | 13.64 | 13.69 | 44,796 | -0.32(-2.27%) |
Aug 11, 2011 | 13.51 | 14.15 | 13.37 | 14.01 | 151,616 | +0.65(+4.87%) |
Aug 10, 2011 | 14.23 | 14.23 | 13.34 | 13.36 | 177,596 | -1.09(-7.57%) |
Aug 09, 2011 | 15.26 | 14.50 | 13.49 | 14.45 | 262,191 | +0.76(+5.56%) |
Aug 08, 2011 | 14.67 | 14.98 | 13.69 | 13.69 | 178,439 | -1.42(-9.39%) |
Aug 05, 2011 | 15.60 | 15.64 | 14.98 | 15.11 | 55,998 | -0.28(-1.82%) |
Aug 04, 2011 | 15.96 | 15.97 | 15.39 | 15.39 | 62,038 | -0.76(-4.71%) |
Aug 03, 2011 | 16.04 | 16.15 | 15.75 | 16.15 | 63,115 | +0.13(+0.78%) |
Aug 02, 2011 | 16.44 | 16.44 | 16.02 | 16.03 | 36,013 | -0.50(-3.00%) |
Aug 01, 2011 | 16.75 | 16.78 | 16.40 | 16.52 | 49,996 | -0.01(-0.09%) |
Jul 29, 2011 | 16.35 | 16.61 | 16.35 | 16.54 | 87,449 | -0.03(-0.18%) |
Jul 28, 2011 | 16.64 | 16.77 | 16.57 | 16.57 | 25,455 | -0.07(-0.44%) |
Jul 27, 2011 | 16.93 | 16.93 | 16.62 | 16.64 | 17,139 | -0.37(-2.17%) |
Jul 26, 2011 | 17.11 | 17.11 | 16.99 | 17.01 | 24,608 | -0.10(-0.56%) |
Jul 25, 2011 | 17.03 | 17.17 | 16.92 | 17.11 | 9,970 | -0.06(-0.34%) |
Jul 22, 2011 | 17.14 | 17.19 | 17.14 | 17.16 | 30,165 | -0.05(-0.30%) |
Jul 21, 2011 | 17.00 | 17.26 | 17.00 | 17.22 | 36,189 | +0.35(+2.06%) |
Jul 20, 2011 | 16.71 | 16.94 | 16.71 | 16.87 | 20,105 | +0.26(+1.56%) |
Jul 19, 2011 | 16.43 | 16.63 | 16.36 | 16.61 | 36,587 | +0.22(+1.35%) |
Jul 18, 2011 | 16.56 | 16.56 | 16.24 | 16.39 | 46,898 | -0.22(-1.33%) |
Jul 15, 2011 | 16.73 | 16.73 | 16.51 | 16.61 | 38,515 | -0.02(-0.15%) |
Jul 14, 2011 | 16.95 | 16.97 | 16.60 | 16.64 | 60,963 | -0.27(-1.60%) |
Jul 13, 2011 | 16.88 | 17.10 | 16.85 | 16.91 | 18,451 | +0.10(+0.57%) |
Jul 12, 2011 | 16.74 | 17.01 | 16.74 | 16.81 | 31,904 | +0.05(+0.31%) |
Jul 11, 2011 | 16.97 | 16.97 | 16.74 | 16.76 | 24,440 | -0.39(-2.28%) |
Jul 08, 2011 | 17.16 | 17.19 | 17.07 | 17.15 | 74,465 | -0.26(-1.49%) |
Jul 07, 2011 | 17.33 | 17.48 | 17.31 | 17.41 | 230,664 | +0.22(+1.29%) |
Jul 06, 2011 | 17.16 | 17.20 | 17.07 | 17.19 | 50,720 | -0.04(-0.26%) |
Jul 05, 2011 | 17.42 | 17.42 | 17.11 | 17.23 | 31,741 | -0.21(-1.23%) |
Jul 01, 2011 | 17.23 | 17.48 | 17.23 | 17.45 | 24,284 | +0.31(+1.81%) |
Jun 30, 2011 | 17.09 | 17.16 | 16.97 | 17.14 | 278,395 | +0.10(+0.56%) |
Jun 29, 2011 | 16.88 | 17.04 | 16.79 | 17.04 | 176,420 | +0.33(+1.99%) |
Jun 28, 2011 | 16.67 | 16.72 | 16.58 | 16.71 | 18,937 | +0.07(+0.44%) |
Jun 27, 2011 | 16.51 | 16.69 | 16.42 | 16.63 | 63,068 | +0.24(+1.44%) |
Jun 24, 2011 | 16.57 | 16.60 | 16.39 | 16.40 | 29,611 | -0.15(-0.90%) |
Jun 23, 2011 | 16.53 | 16.59 | 16.41 | 16.54 | 227,688 | -0.13(-0.79%) |
Jun 22, 2011 | 16.79 | 16.92 | 16.68 | 16.68 | 29,112 | -0.19(-1.13%) |
Jun 21, 2011 | 16.87 | 16.92 | 16.78 | 16.87 | 74,357 | +0.09(+0.53%) |
Jun 20, 2011 | 16.80 | 16.81 | 16.74 | 16.78 | 364,354 | -0.05(-0.31%) |
Jun 17, 2011 | 16.86 | 16.89 | 16.72 | 16.83 | 163,702 | +0.13(+0.75%) |
Jun 16, 2011 | 16.55 | 16.79 | 16.55 | 16.71 | 49,917 | +0.15(+0.89%) |
Jun 15, 2011 | 16.67 | 16.71 | 16.49 | 16.56 | 45,392 | -0.24(-1.40%) |
Jun 14, 2011 | 16.74 | 16.89 | 16.73 | 16.79 | 54,342 | +0.18(+1.11%) |
Jun 13, 2011 | 16.58 | 16.67 | 16.46 | 16.61 | 43,117 | +0.07(+0.40%) |
Jun 10, 2011 | 16.57 | 16.66 | 16.29 | 16.54 | 47,395 | -0.13(-0.79%) |
Jun 09, 2011 | 16.58 | 16.74 | 16.54 | 16.68 | 19,879 | +0.11(+0.67%) |
Jun 08, 2011 | 16.60 | 16.75 | 16.54 | 16.57 | 44,092 | -0.04(-0.22%) |
Jun 07, 2011 | 16.68 | 16.81 | 16.60 | 16.60 | 27,720 | +0.01(+0.04%) |
Jun 06, 2011 | 16.82 | 16.82 | 16.49 | 16.60 | 32,748 | -0.19(-1.14%) |