Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 14.57 | 14.81 | 14.23 | 14.51 | 487,013 | +0.04(+0.24%) |
Aug 30, 2011 | 14.43 | 14.61 | 14.04 | 14.47 | 479,189 | -0.02(-0.12%) |
Aug 29, 2011 | 14.11 | 14.51 | 13.88 | 14.49 | 492,491 | +0.61(+4.40%) |
Aug 26, 2011 | 13.45 | 13.98 | 13.21 | 13.88 | 451,981 | +0.28(+2.08%) |
Aug 25, 2011 | 14.16 | 14.16 | 13.56 | 13.60 | 447,982 | -0.51(-3.64%) |
Aug 24, 2011 | 13.76 | 14.17 | 13.47 | 14.11 | 517,108 | +0.35(+2.51%) |
Aug 23, 2011 | 13.25 | 13.81 | 13.13 | 13.76 | 980,444 | +0.60(+4.58%) |
Aug 22, 2011 | 13.98 | 14.17 | 13.04 | 13.16 | 921,129 | -0.45(-3.32%) |
Aug 19, 2011 | 13.95 | 14.39 | 13.58 | 13.61 | 496,911 | -0.34(-2.41%) |
Aug 18, 2011 | 14.73 | 14.76 | 13.81 | 13.95 | 598,666 | -1.17(-7.73%) |
Aug 17, 2011 | 15.23 | 15.48 | 14.91 | 15.12 | 578,781 | +0.00(+0.00%) |
Aug 16, 2011 | 15.47 | 15.47 | 14.80 | 15.12 | 624,510 | -0.34(-2.18%) |
Aug 15, 2011 | 14.62 | 15.47 | 14.54 | 15.46 | 495,840 | +0.96(+6.60%) |
Aug 12, 2011 | 14.94 | 14.94 | 14.35 | 14.50 | 445,524 | -0.33(-2.21%) |
Aug 11, 2011 | 13.53 | 14.93 | 13.53 | 14.83 | 875,719 | +1.30(+9.63%) |
Aug 10, 2011 | 14.24 | 14.59 | 13.15 | 13.53 | 1,665,785 | -0.95(-6.55%) |
Aug 09, 2011 | 14.20 | 15.47 | 13.33 | 14.47 | 2,552,207 | +0.14(+0.99%) |
Aug 08, 2011 | 14.43 | 15.06 | 13.96 | 14.33 | 1,829,629 | -0.77(-5.10%) |
Aug 05, 2011 | 15.57 | 15.88 | 14.77 | 15.10 | 1,244,648 | -0.35(-2.29%) |
Aug 04, 2011 | 16.21 | 16.29 | 15.44 | 15.46 | 605,913 | -0.88(-5.37%) |
Aug 03, 2011 | 16.00 | 16.39 | 15.54 | 16.33 | 460,694 | +0.33(+2.05%) |
Aug 02, 2011 | 16.39 | 16.64 | 16.00 | 16.01 | 475,141 | -0.42(-2.54%) |
Aug 01, 2011 | 17.64 | 17.81 | 16.34 | 16.42 | 1,013,771 | -1.02(-5.84%) |
Jul 29, 2011 | 16.90 | 17.53 | 16.66 | 17.44 | 440,384 | +0.30(+1.76%) |
Jul 28, 2011 | 17.56 | 17.66 | 17.09 | 17.14 | 562,121 | -0.46(-2.62%) |
Jul 27, 2011 | 17.50 | 17.76 | 17.07 | 17.60 | 883,311 | -0.12(-0.65%) |
Jul 26, 2011 | 17.23 | 17.95 | 17.19 | 17.72 | 609,297 | +0.38(+2.20%) |
Jul 25, 2011 | 16.94 | 17.42 | 16.83 | 17.33 | 553,710 | +0.14(+0.82%) |
Jul 22, 2011 | 17.27 | 17.52 | 17.10 | 17.19 | 502,004 | -0.01(-0.05%) |
Jul 21, 2011 | 16.55 | 17.72 | 16.48 | 17.20 | 1,253,933 | +0.66(+3.96%) |
Jul 20, 2011 | 16.55 | 16.63 | 16.31 | 16.55 | 422,507 | +0.12(+0.70%) |
Jul 19, 2011 | 16.26 | 16.48 | 16.22 | 16.43 | 631,902 | +0.18(+1.09%) |
Jul 18, 2011 | 15.77 | 16.77 | 15.70 | 16.25 | 1,510,390 | +0.36(+2.29%) |
Jul 15, 2011 | 15.72 | 15.92 | 15.60 | 15.89 | 1,072,468 | +0.20(+1.30%) |
Jul 14, 2011 | 15.94 | 16.21 | 15.57 | 15.69 | 909,955 | -0.27(-1.67%) |
Jul 13, 2011 | 17.27 | 17.31 | 15.63 | 15.95 | 2,231,578 | -1.30(-7.55%) |
Jul 12, 2011 | 17.49 | 17.73 | 17.18 | 17.25 | 406,207 | -0.38(-2.16%) |
Jul 11, 2011 | 18.02 | 18.27 | 17.40 | 17.64 | 457,436 | -0.65(-3.54%) |
Jul 08, 2011 | 18.18 | 18.42 | 17.89 | 18.28 | 726,902 | -0.26(-1.39%) |
Jul 07, 2011 | 17.82 | 18.86 | 17.82 | 18.54 | 1,275,722 | +0.87(+4.91%) |
Jul 06, 2011 | 17.28 | 17.69 | 17.24 | 17.67 | 497,147 | +0.40(+2.31%) |
Jul 05, 2011 | 17.08 | 17.42 | 16.97 | 17.27 | 865,595 | +0.17(+0.98%) |
Jul 01, 2011 | 16.62 | 17.25 | 16.13 | 17.10 | 1,253,516 | +0.23(+1.36%) |
Jun 30, 2011 | 18.00 | 18.54 | 15.99 | 16.87 | 5,748,327 | -1.15(-6.39%) |
Jun 29, 2011 | 18.38 | 18.42 | 17.87 | 18.03 | 283,051 | -0.26(-1.40%) |
Jun 28, 2011 | 17.92 | 18.28 | 17.72 | 18.28 | 403,239 | +0.43(+2.43%) |
Jun 27, 2011 | 17.88 | 17.92 | 17.47 | 17.85 | 580,258 | -0.09(-0.49%) |
Jun 24, 2011 | 18.29 | 18.43 | 17.84 | 17.94 | 687,497 | -0.37(-2.03%) |
Jun 23, 2011 | 18.10 | 18.34 | 17.76 | 18.31 | 386,238 | -0.09(-0.48%) |
Jun 22, 2011 | 18.16 | 18.56 | 18.11 | 18.40 | 387,157 | +0.18(+0.97%) |
Jun 21, 2011 | 18.00 | 18.28 | 17.91 | 18.22 | 662,419 | +0.25(+1.38%) |
Jun 20, 2011 | 17.85 | 18.02 | 17.49 | 17.97 | 672,031 | +0.12(+0.69%) |
Jun 17, 2011 | 17.89 | 18.02 | 17.50 | 17.85 | 924,958 | +0.08(+0.45%) |
Jun 16, 2011 | 18.00 | 18.05 | 17.23 | 17.77 | 716,367 | -0.28(-1.57%) |
Jun 15, 2011 | 18.30 | 18.51 | 17.94 | 18.05 | 804,990 | -0.38(-2.07%) |
Jun 14, 2011 | 18.13 | 18.57 | 18.05 | 18.43 | 639,856 | +0.46(+2.56%) |
Jun 13, 2011 | 18.03 | 18.17 | 17.81 | 17.97 | 748,261 | -0.09(-0.49%) |
Jun 10, 2011 | 18.26 | 18.41 | 17.62 | 18.06 | 1,131,673 | -0.16(-0.87%) |
Jun 09, 2011 | 17.27 | 18.41 | 17.26 | 18.22 | 1,949,789 | +1.03(+5.98%) |
Jun 08, 2011 | 16.51 | 17.20 | 16.21 | 17.19 | 1,358,273 | +0.90(+5.55%) |
Jun 07, 2011 | 16.31 | 16.55 | 15.87 | 16.29 | 1,513,364 | +0.04(+0.22%) |
Jun 06, 2011 | 15.93 | 16.45 | 15.62 | 16.25 | 1,689,737 | +0.42(+2.68%) |