Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 16.58 | 16.61 | 16.38 | 16.43 | 61,152 | -0.14(-0.83%) |
Aug 30, 2011 | 16.69 | 16.70 | 16.39 | 16.57 | 64,270 | -0.13(-0.75%) |
Aug 29, 2011 | 16.26 | 16.71 | 16.22 | 16.69 | 66,113 | +0.51(+3.14%) |
Aug 26, 2011 | 16.02 | 16.26 | 15.92 | 16.19 | 54,642 | +0.14(+0.90%) |
Aug 25, 2011 | 16.49 | 16.49 | 16.02 | 16.04 | 72,305 | -0.37(-2.26%) |
Aug 24, 2011 | 16.20 | 16.58 | 16.20 | 16.41 | 65,852 | +0.21(+1.28%) |
Aug 23, 2011 | 15.84 | 16.23 | 15.73 | 16.20 | 140,667 | +0.40(+2.50%) |
Aug 22, 2011 | 16.08 | 16.08 | 15.73 | 15.81 | 53,270 | -0.06(-0.40%) |
Aug 19, 2011 | 15.76 | 16.12 | 15.71 | 15.87 | 130,631 | -0.04(-0.24%) |
Aug 18, 2011 | 16.05 | 16.28 | 15.76 | 15.91 | 95,445 | -0.45(-2.73%) |
Aug 17, 2011 | 16.14 | 16.49 | 16.14 | 16.36 | 93,753 | +0.23(+1.44%) |
Aug 16, 2011 | 16.16 | 16.20 | 15.96 | 16.12 | 132,744 | -0.15(-0.93%) |
Aug 15, 2011 | 16.18 | 16.39 | 16.05 | 16.27 | 69,167 | +0.27(+1.69%) |
Aug 12, 2011 | 16.32 | 16.32 | 15.89 | 16.00 | 69,557 | -0.22(-1.36%) |
Aug 11, 2011 | 16.04 | 16.42 | 15.99 | 16.22 | 114,303 | +0.26(+1.65%) |
Aug 10, 2011 | 16.49 | 16.71 | 15.94 | 15.96 | 143,026 | -0.84(-4.98%) |
Aug 09, 2011 | 16.02 | 16.83 | 15.41 | 16.79 | 151,514 | +0.96(+6.07%) |
Aug 08, 2011 | 16.02 | 16.34 | 15.83 | 15.83 | 250,834 | -0.36(-2.21%) |
Aug 05, 2011 | 15.97 | 16.39 | 15.93 | 16.19 | 223,848 | +0.16(+1.02%) |
Aug 04, 2011 | 16.20 | 16.55 | 16.02 | 16.03 | 125,477 | -0.31(-1.88%) |
Aug 03, 2011 | 15.98 | 16.36 | 15.78 | 16.34 | 114,505 | +0.38(+2.40%) |
Aug 02, 2011 | 16.10 | 16.19 | 15.88 | 15.95 | 85,528 | -0.16(-1.01%) |
Aug 01, 2011 | 16.21 | 16.21 | 15.96 | 16.12 | 62,283 | +0.06(+0.39%) |
Jul 29, 2011 | 15.92 | 16.12 | 15.81 | 16.05 | 83,669 | -0.01(-0.08%) |
Jul 28, 2011 | 15.65 | 16.21 | 15.46 | 16.07 | 73,026 | -0.05(-0.29%) |
Jul 27, 2011 | 16.12 | 16.23 | 15.99 | 16.11 | 187,960 | -0.02(-0.12%) |
Jul 26, 2011 | 16.21 | 16.31 | 15.93 | 16.13 | 83,811 | -0.12(-0.72%) |
Jul 25, 2011 | 16.43 | 16.58 | 16.21 | 16.25 | 67,547 | -0.24(-1.43%) |
Jul 22, 2011 | 16.44 | 16.52 | 16.41 | 16.49 | 28,301 | -0.07(-0.45%) |
Jul 21, 2011 | 16.42 | 16.58 | 16.37 | 16.56 | 73,033 | +0.22(+1.33%) |
Jul 20, 2011 | 16.29 | 16.43 | 16.14 | 16.34 | 91,609 | +0.01(+0.08%) |
Jul 19, 2011 | 16.06 | 16.35 | 15.97 | 16.33 | 55,655 | +0.33(+2.05%) |
Jul 18, 2011 | 16.27 | 16.37 | 15.82 | 16.00 | 60,392 | -0.35(-2.16%) |
Jul 15, 2011 | 16.27 | 16.46 | 16.23 | 16.36 | 43,948 | +0.08(+0.50%) |
Jul 14, 2011 | 16.27 | 16.32 | 16.23 | 16.27 | 43,264 | -0.01(-0.04%) |
Jul 13, 2011 | 16.24 | 16.63 | 16.09 | 16.28 | 103,710 | +0.07(+0.42%) |
Jul 12, 2011 | 16.15 | 16.58 | 16.15 | 16.21 | 120,491 | -0.01(-0.08%) |
Jul 11, 2011 | 16.47 | 16.49 | 16.21 | 16.22 | 60,532 | -0.32(-1.91%) |
Jul 08, 2011 | 16.41 | 16.57 | 16.39 | 16.54 | 30,410 | +0.04(+0.23%) |
Jul 07, 2011 | 16.58 | 16.58 | 16.42 | 16.50 | 54,169 | -0.06(-0.37%) |
Jul 06, 2011 | 16.41 | 16.59 | 16.39 | 16.57 | 35,451 | +0.11(+0.64%) |
Jul 05, 2011 | 16.40 | 16.46 | 16.31 | 16.46 | 52,813 | +0.09(+0.53%) |
Jul 01, 2011 | 16.25 | 16.57 | 16.25 | 16.37 | 77,538 | +0.07(+0.42%) |
Jun 30, 2011 | 16.29 | 16.31 | 16.09 | 16.31 | 58,745 | +0.01(+0.04%) |
Jun 29, 2011 | 16.27 | 16.31 | 16.18 | 16.30 | 54,901 | +0.09(+0.54%) |
Jun 28, 2011 | 16.11 | 16.21 | 16.09 | 16.21 | 55,101 | +0.11(+0.69%) |
Jun 27, 2011 | 15.76 | 16.12 | 15.73 | 16.10 | 107,107 | +0.39(+2.49%) |
Jun 24, 2011 | 16.11 | 16.28 | 15.64 | 15.71 | 345,581 | -0.40(-2.46%) |
Jun 23, 2011 | 16.17 | 16.20 | 15.87 | 16.11 | 68,617 | -0.06(-0.35%) |
Jun 22, 2011 | 16.34 | 16.57 | 16.16 | 16.16 | 141,724 | -0.24(-1.47%) |
Jun 21, 2011 | 16.25 | 16.63 | 16.20 | 16.40 | 93,703 | +0.15(+0.95%) |
Jun 20, 2011 | 16.24 | 16.27 | 16.18 | 16.25 | 35,264 | +0.02(+0.11%) |
Jun 17, 2011 | 16.14 | 16.32 | 16.07 | 16.23 | 97,313 | +0.16(+1.00%) |
Jun 16, 2011 | 15.88 | 16.21 | 15.88 | 16.07 | 50,334 | +0.16(+1.01%) |
Jun 15, 2011 | 15.73 | 15.98 | 15.73 | 15.91 | 67,429 | +0.07(+0.43%) |
Jun 14, 2011 | 16.01 | 16.34 | 15.80 | 15.84 | 83,432 | -0.11(-0.66%) |
Jun 13, 2011 | 15.93 | 16.06 | 15.72 | 15.95 | 45,320 | +0.14(+0.86%) |
Jun 10, 2011 | 15.67 | 15.88 | 15.67 | 15.81 | 391,454 | +0.08(+0.51%) |
Jun 09, 2011 | 15.85 | 15.89 | 15.72 | 15.73 | 32,725 | -0.07(-0.43%) |
Jun 08, 2011 | 15.67 | 16.05 | 15.67 | 15.80 | 53,819 | +0.06(+0.35%) |
Jun 07, 2011 | 16.07 | 16.15 | 15.68 | 15.74 | 63,847 | -0.24(-1.51%) |
Jun 06, 2011 | 16.22 | 16.27 | 15.93 | 15.98 | 67,060 | -0.19(-1.15%) |