Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 16.35 | 16.60 | 16.18 | 16.31 | 67,675 | +0.12(+0.73%) |
Aug 30, 2011 | 15.95 | 16.31 | 15.79 | 16.19 | 699,896 | +0.11(+0.69%) |
Aug 29, 2011 | 15.79 | 16.08 | 15.67 | 16.08 | 99,172 | +0.66(+4.31%) |
Aug 26, 2011 | 14.87 | 15.44 | 14.77 | 15.42 | 51,464 | +0.43(+2.87%) |
Aug 25, 2011 | 15.45 | 15.46 | 14.93 | 14.99 | 37,461 | -0.34(-2.20%) |
Aug 24, 2011 | 15.03 | 15.34 | 15.02 | 15.32 | 55,290 | +0.09(+0.62%) |
Aug 23, 2011 | 14.62 | 15.25 | 14.54 | 15.23 | 185,854 | +0.70(+4.85%) |
Aug 22, 2011 | 15.18 | 15.30 | 14.52 | 14.52 | 208,662 | -0.26(-1.75%) |
Aug 19, 2011 | 14.92 | 15.35 | 14.78 | 14.78 | 1,134,247 | -0.39(-2.58%) |
Aug 18, 2011 | 15.76 | 15.76 | 15.03 | 15.17 | 120,679 | -1.11(-6.82%) |
Aug 17, 2011 | 16.51 | 16.57 | 16.19 | 16.28 | 126,121 | +0.06(+0.39%) |
Aug 16, 2011 | 16.38 | 16.50 | 16.10 | 16.22 | 102,510 | -0.42(-2.54%) |
Aug 15, 2011 | 16.25 | 16.64 | 16.25 | 16.64 | 512,048 | +0.60(+3.76%) |
Aug 12, 2011 | 16.16 | 16.21 | 15.92 | 16.04 | 157,086 | +0.16(+0.99%) |
Aug 11, 2011 | 15.22 | 16.13 | 15.09 | 15.89 | 142,697 | +0.79(+5.24%) |
Aug 10, 2011 | 15.17 | 15.67 | 14.95 | 15.10 | 199,558 | -0.30(-1.93%) |
Aug 09, 2011 | 15.47 | 15.39 | 14.41 | 15.39 | 210,511 | +0.78(+5.36%) |
Aug 08, 2011 | 15.47 | 15.54 | 14.51 | 14.61 | 266,724 | -1.52(-9.41%) |
Aug 05, 2011 | 16.68 | 16.71 | 15.46 | 16.13 | 256,814 | -0.31(-1.90%) |
Aug 04, 2011 | 17.53 | 17.54 | 16.41 | 16.44 | 355,629 | -1.42(-7.93%) |
Aug 03, 2011 | 18.03 | 18.03 | 17.43 | 17.86 | 430,037 | -0.17(-0.94%) |
Aug 02, 2011 | 18.43 | 18.68 | 18.03 | 18.03 | 104,182 | -0.51(-2.76%) |
Aug 01, 2011 | 18.86 | 18.95 | 18.38 | 18.54 | 151,039 | -0.05(-0.29%) |
Jul 29, 2011 | 18.47 | 18.66 | 18.30 | 18.59 | 73,708 | -0.08(-0.42%) |
Jul 28, 2011 | 18.68 | 18.96 | 18.66 | 18.67 | 130,826 | -0.09(-0.46%) |
Jul 27, 2011 | 19.16 | 19.16 | 18.69 | 18.76 | 130,232 | -0.49(-2.52%) |
Jul 26, 2011 | 19.34 | 19.42 | 19.17 | 19.24 | 137,012 | -0.13(-0.69%) |
Jul 25, 2011 | 19.25 | 19.54 | 19.14 | 19.38 | 85,921 | -0.07(-0.36%) |
Jul 22, 2011 | 19.45 | 19.47 | 19.43 | 19.45 | 137,225 | +0.12(+0.61%) |
Jul 21, 2011 | 19.23 | 19.35 | 19.20 | 19.33 | 83,654 | +0.23(+1.19%) |
Jul 20, 2011 | 19.12 | 19.15 | 19.01 | 19.10 | 142,129 | +0.01(+0.04%) |
Jul 19, 2011 | 18.80 | 19.10 | 18.80 | 19.09 | 119,157 | +0.38(+2.01%) |
Jul 18, 2011 | 18.77 | 18.77 | 18.59 | 18.72 | 35,876 | -0.13(-0.66%) |
Jul 15, 2011 | 18.47 | 18.86 | 18.47 | 18.84 | 76,739 | +0.82(+4.57%) |
Jul 14, 2011 | 18.35 | 18.39 | 18.00 | 18.02 | 30,646 | -0.17(-0.95%) |
Jul 13, 2011 | 18.09 | 18.49 | 18.09 | 18.19 | 106,554 | +0.19(+1.04%) |
Jul 12, 2011 | 18.01 | 18.21 | 17.98 | 18.01 | 81,021 | -0.05(-0.26%) |
Jul 11, 2011 | 18.36 | 18.36 | 18.01 | 18.05 | 63,491 | -0.49(-2.66%) |
Jul 08, 2011 | 18.41 | 18.59 | 18.41 | 18.55 | 49,305 | -0.18(-0.96%) |
Jul 07, 2011 | 18.76 | 18.80 | 18.63 | 18.73 | 65,884 | +0.20(+1.06%) |
Jul 06, 2011 | 18.57 | 18.58 | 18.41 | 18.53 | 48,741 | -0.09(-0.46%) |
Jul 05, 2011 | 18.54 | 18.71 | 18.54 | 18.62 | 58,389 | +0.13(+0.68%) |
Jul 01, 2011 | 18.15 | 18.54 | 18.12 | 18.49 | 127,043 | +0.18(+0.98%) |
Jun 30, 2011 | 18.11 | 18.32 | 18.11 | 18.31 | 338,884 | +0.31(+1.69%) |
Jun 29, 2011 | 17.87 | 18.11 | 17.72 | 18.01 | 78,512 | +0.29(+1.65%) |
Jun 28, 2011 | 17.32 | 17.72 | 17.32 | 17.71 | 30,906 | +0.55(+3.22%) |
Jun 27, 2011 | 17.11 | 17.25 | 17.03 | 17.16 | 44,377 | +0.03(+0.18%) |
Jun 24, 2011 | 17.51 | 17.51 | 17.10 | 17.13 | 26,999 | -0.38(-2.15%) |
Jun 23, 2011 | 17.29 | 17.51 | 17.02 | 17.51 | 163,679 | -0.11(-0.62%) |
Jun 22, 2011 | 17.54 | 17.86 | 17.54 | 17.61 | 34,054 | +0.02(+0.09%) |
Jun 21, 2011 | 17.28 | 17.66 | 17.28 | 17.60 | 109,488 | +0.46(+2.71%) |
Jun 20, 2011 | 17.04 | 17.16 | 17.04 | 17.14 | 76,740 | +0.00(+0.00%) |
Jun 17, 2011 | 17.35 | 17.42 | 17.04 | 17.14 | 126,959 | -0.06(-0.36%) |
Jun 16, 2011 | 17.29 | 17.37 | 17.00 | 17.20 | 926,382 | -0.09(-0.50%) |
Jun 15, 2011 | 17.45 | 17.63 | 17.21 | 17.28 | 112,906 | -0.43(-2.43%) |
Jun 14, 2011 | 17.57 | 17.82 | 17.57 | 17.71 | 130,810 | +0.35(+2.03%) |
Jun 13, 2011 | 17.76 | 17.82 | 17.18 | 17.36 | 238,042 | -0.38(-2.12%) |
Jun 10, 2011 | 17.96 | 17.96 | 17.71 | 17.74 | 41,925 | -0.31(-1.73%) |
Jun 09, 2011 | 17.90 | 18.12 | 17.84 | 18.05 | 75,853 | +0.24(+1.36%) |
Jun 08, 2011 | 17.80 | 17.98 | 17.78 | 17.81 | 81,971 | -0.02(-0.09%) |
Jun 07, 2011 | 17.86 | 18.04 | 17.79 | 17.82 | 60,955 | +0.07(+0.41%) |
Jun 06, 2011 | 18.28 | 18.28 | 17.73 | 17.75 | 111,143 | -0.53(-2.92%) |