Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 15.61 | 15.95 | 15.61 | 15.61 | 5,683 | -0.16(-1.00%) |
Aug 30, 2011 | 16.21 | 16.21 | 15.57 | 15.77 | 8,704 | -0.30(-1.85%) |
Aug 29, 2011 | 15.90 | 16.33 | 15.90 | 16.07 | 10,522 | -0.05(-0.31%) |
Aug 26, 2011 | 15.67 | 16.21 | 15.48 | 16.11 | 8,356 | +0.17(+1.09%) |
Aug 25, 2011 | 15.57 | 15.95 | 15.43 | 15.94 | 9,340 | +0.88(+5.82%) |
Aug 24, 2011 | 15.25 | 15.26 | 15.05 | 15.06 | 12,985 | -0.02(-0.14%) |
Aug 23, 2011 | 14.95 | 15.08 | 14.31 | 15.08 | 9,882 | -0.05(-0.34%) |
Aug 22, 2011 | 15.02 | 15.17 | 14.28 | 15.14 | 28,433 | +0.12(+0.81%) |
Aug 19, 2011 | 15.34 | 15.34 | 14.85 | 15.02 | 8,876 | -0.45(-2.91%) |
Aug 18, 2011 | 15.14 | 15.47 | 14.91 | 15.47 | 10,234 | +0.18(+1.16%) |
Aug 17, 2011 | 15.46 | 15.67 | 15.29 | 15.29 | 3,252 | +0.07(+0.46%) |
Aug 16, 2011 | 15.62 | 15.75 | 15.17 | 15.22 | 9,049 | -0.87(-5.38%) |
Aug 15, 2011 | 16.37 | 16.41 | 15.61 | 16.08 | 13,308 | -0.35(-2.14%) |
Aug 12, 2011 | 16.47 | 16.65 | 16.23 | 16.44 | 21,743 | -0.01(-0.06%) |
Aug 11, 2011 | 15.80 | 16.60 | 15.73 | 16.45 | 17,538 | +1.64(+11.05%) |
Aug 10, 2011 | 14.15 | 14.91 | 14.15 | 14.81 | 21,091 | +0.25(+1.69%) |
Aug 09, 2011 | 14.68 | 14.77 | 13.76 | 14.56 | 26,060 | +0.69(+5.00%) |
Aug 08, 2011 | 14.68 | 14.68 | 13.87 | 13.87 | 34,644 | -1.44(-9.42%) |
Aug 05, 2011 | 15.95 | 16.25 | 15.31 | 15.31 | 24,817 | -0.64(-4.00%) |
Aug 04, 2011 | 16.51 | 16.64 | 15.95 | 15.95 | 22,507 | -0.35(-2.13%) |
Aug 03, 2011 | 16.28 | 16.49 | 16.13 | 16.30 | 7,209 | +0.29(+1.82%) |
Aug 02, 2011 | 16.19 | 16.58 | 16.00 | 16.01 | 9,449 | -0.10(-0.65%) |
Aug 01, 2011 | 16.06 | 16.14 | 15.91 | 16.11 | 11,791 | -0.02(-0.11%) |
Jul 29, 2011 | 16.49 | 16.49 | 15.93 | 16.13 | 8,982 | -0.21(-1.28%) |
Jul 28, 2011 | 16.67 | 16.77 | 16.21 | 16.34 | 6,635 | -0.65(-3.82%) |
Jul 27, 2011 | 16.98 | 17.10 | 16.84 | 16.99 | 9,989 | -0.03(-0.16%) |
Jul 26, 2011 | 16.86 | 17.05 | 16.57 | 17.02 | 13,128 | +0.32(+1.90%) |
Jul 25, 2011 | 16.64 | 16.88 | 16.64 | 16.70 | 5,742 | -0.01(-0.04%) |
Jul 22, 2011 | 16.57 | 16.71 | 16.57 | 16.71 | 8,143 | +0.42(+2.60%) |
Jul 21, 2011 | 16.24 | 16.36 | 16.10 | 16.28 | 8,410 | -0.01(-0.06%) |
Jul 20, 2011 | 16.49 | 16.49 | 16.28 | 16.29 | 4,534 | -0.14(-0.85%) |
Jul 19, 2011 | 16.28 | 16.53 | 16.13 | 16.43 | 9,769 | +0.30(+1.83%) |
Jul 18, 2011 | 15.98 | 16.19 | 15.84 | 16.14 | 20,223 | +0.15(+0.97%) |
Jul 15, 2011 | 15.81 | 15.98 | 15.81 | 15.98 | 6,607 | +0.17(+1.09%) |
Jul 14, 2011 | 15.85 | 15.98 | 15.81 | 15.81 | 12,280 | -0.03(-0.22%) |
Jul 13, 2011 | 15.84 | 16.05 | 15.84 | 15.84 | 10,393 | -0.17(-1.03%) |
Jul 12, 2011 | 15.84 | 16.05 | 15.84 | 16.01 | 8,187 | -0.04(-0.26%) |
Jul 11, 2011 | 16.19 | 16.19 | 15.88 | 16.05 | 9,699 | -0.01(-0.09%) |
Jul 08, 2011 | 15.66 | 16.19 | 15.66 | 16.07 | 21,794 | +0.43(+2.78%) |
Jul 07, 2011 | 15.48 | 15.71 | 15.41 | 15.63 | 21,271 | +0.32(+2.12%) |
Jul 06, 2011 | 15.16 | 15.31 | 14.85 | 15.31 | 10,660 | -0.12(-0.80%) |
Jul 05, 2011 | 15.54 | 15.54 | 14.95 | 15.43 | 9,638 | -0.02(-0.10%) |
Jul 01, 2011 | 15.58 | 15.58 | 15.29 | 15.45 | 11,601 | -0.05(-0.34%) |
Jun 30, 2011 | 15.12 | 15.50 | 15.12 | 15.50 | 19,039 | +0.38(+2.51%) |
Jun 29, 2011 | 14.82 | 15.13 | 14.82 | 15.12 | 7,667 | +0.25(+1.71%) |
Jun 28, 2011 | 14.92 | 15.12 | 14.87 | 14.87 | 8,735 | -0.18(-1.21%) |
Jun 27, 2011 | 14.75 | 15.08 | 14.75 | 15.05 | 17,938 | +0.49(+3.35%) |
Jun 24, 2011 | 14.74 | 14.94 | 14.56 | 14.56 | 8,622 | -0.35(-2.34%) |
Jun 23, 2011 | 14.82 | 14.98 | 14.74 | 14.91 | 8,590 | -0.01(-0.09%) |
Jun 22, 2011 | 14.73 | 14.92 | 14.54 | 14.92 | 10,737 | +0.39(+2.68%) |
Jun 21, 2011 | 14.59 | 14.67 | 14.42 | 14.53 | 14,749 | +0.21(+1.47%) |
Jun 20, 2011 | 14.17 | 14.32 | 14.17 | 14.32 | 12,129 | +0.61(+4.45%) |
Jun 17, 2011 | 14.27 | 14.33 | 13.71 | 13.71 | 38,273 | -0.69(-4.76%) |
Jun 16, 2011 | 14.40 | 14.57 | 14.40 | 14.40 | 7,247 | -0.01(-0.07%) |
Jun 15, 2011 | 14.57 | 14.74 | 14.39 | 14.41 | 9,897 | -0.15(-1.06%) |
Jun 14, 2011 | 14.74 | 14.87 | 14.56 | 14.56 | 16,946 | -0.17(-1.19%) |
Jun 13, 2011 | 14.81 | 14.91 | 14.74 | 14.74 | 11,586 | -0.27(-1.83%) |
Jun 10, 2011 | 14.80 | 15.06 | 14.80 | 15.01 | 4,741 | -0.05(-0.32%) |
Jun 09, 2011 | 14.94 | 15.08 | 14.53 | 15.06 | 6,781 | +0.25(+1.67%) |
Jun 08, 2011 | 14.81 | 15.02 | 14.63 | 14.81 | 10,804 | -0.12(-0.81%) |
Jun 07, 2011 | 14.99 | 15.22 | 14.74 | 14.93 | 12,260 | +0.01(+0.10%) |
Jun 06, 2011 | 15.10 | 15.10 | 14.74 | 14.92 | 15,919 | -0.50(-3.27%) |