Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 16.20 | 16.33 | 15.98 | 16.27 | 261,713 | +0.17(+1.06%) |
Aug 30, 2011 | 15.92 | 16.29 | 15.80 | 16.10 | 282,146 | -0.01(-0.06%) |
Aug 29, 2011 | 15.89 | 16.17 | 15.68 | 16.11 | 287,318 | +0.41(+2.61%) |
Aug 26, 2011 | 14.60 | 15.94 | 14.60 | 15.70 | 450,792 | +1.23(+8.50%) |
Aug 25, 2011 | 15.10 | 15.13 | 14.34 | 14.47 | 734,113 | -0.49(-3.28%) |
Aug 24, 2011 | 14.39 | 15.12 | 14.19 | 14.96 | 311,111 | +0.58(+4.03%) |
Aug 23, 2011 | 14.03 | 14.42 | 13.86 | 14.38 | 300,609 | +0.47(+3.38%) |
Aug 22, 2011 | 14.16 | 14.16 | 13.71 | 13.91 | 220,975 | +0.15(+1.09%) |
Aug 19, 2011 | 13.92 | 14.33 | 13.55 | 13.76 | 266,291 | -0.40(-2.82%) |
Aug 18, 2011 | 14.64 | 14.64 | 14.01 | 14.16 | 355,080 | -0.94(-6.23%) |
Aug 17, 2011 | 15.33 | 15.39 | 14.95 | 15.10 | 69,538 | -0.12(-0.79%) |
Aug 16, 2011 | 15.25 | 15.43 | 14.76 | 15.22 | 184,915 | -0.21(-1.36%) |
Aug 15, 2011 | 15.34 | 15.47 | 14.96 | 15.43 | 133,736 | +0.23(+1.51%) |
Aug 12, 2011 | 15.32 | 15.55 | 14.87 | 15.20 | 166,043 | -0.03(-0.20%) |
Aug 11, 2011 | 14.68 | 15.41 | 14.37 | 15.23 | 371,174 | +0.63(+4.32%) |
Aug 10, 2011 | 15.50 | 15.50 | 14.49 | 14.60 | 342,883 | -1.38(-8.64%) |
Aug 09, 2011 | 15.54 | 16.00 | 14.30 | 15.98 | 457,807 | +1.12(+7.54%) |
Aug 08, 2011 | 16.47 | 17.33 | 14.82 | 14.86 | 561,001 | -2.10(-12.38%) |
Aug 05, 2011 | 16.93 | 17.38 | 16.50 | 16.96 | 550,557 | +0.23(+1.37%) |
Aug 04, 2011 | 16.91 | 17.22 | 16.60 | 16.73 | 411,047 | -0.38(-2.22%) |
Aug 03, 2011 | 16.98 | 17.26 | 16.52 | 17.11 | 220,055 | +0.22(+1.30%) |
Aug 02, 2011 | 16.99 | 17.28 | 16.87 | 16.89 | 362,987 | -0.23(-1.34%) |
Aug 01, 2011 | 17.32 | 17.32 | 16.93 | 17.12 | 302,094 | -0.04(-0.23%) |
Jul 29, 2011 | 16.88 | 17.24 | 16.82 | 17.16 | 323,471 | +0.10(+0.59%) |
Jul 28, 2011 | 16.93 | 17.08 | 16.73 | 17.06 | 325,392 | +0.20(+1.19%) |
Jul 27, 2011 | 16.24 | 16.90 | 16.08 | 16.86 | 469,103 | +0.45(+2.74%) |
Jul 26, 2011 | 16.12 | 16.50 | 16.10 | 16.41 | 307,773 | +0.26(+1.61%) |
Jul 25, 2011 | 15.85 | 16.27 | 15.85 | 16.15 | 250,884 | +0.04(+0.25%) |
Jul 22, 2011 | 16.06 | 16.12 | 15.88 | 16.11 | 159,071 | +0.11(+0.69%) |
Jul 21, 2011 | 15.69 | 16.03 | 15.54 | 16.00 | 146,098 | +0.35(+2.24%) |
Jul 20, 2011 | 15.75 | 15.99 | 15.61 | 15.65 | 118,029 | -0.08(-0.51%) |
Jul 19, 2011 | 15.55 | 15.78 | 15.49 | 15.73 | 123,875 | +0.32(+2.08%) |
Jul 18, 2011 | 15.62 | 15.70 | 15.36 | 15.41 | 237,362 | -0.29(-1.85%) |
Jul 15, 2011 | 15.67 | 15.78 | 15.51 | 15.70 | 350,413 | +0.08(+0.51%) |
Jul 14, 2011 | 15.42 | 15.78 | 15.34 | 15.62 | 531,526 | +0.22(+1.43%) |
Jul 13, 2011 | 15.32 | 15.52 | 15.29 | 15.40 | 125,912 | +0.16(+1.05%) |
Jul 12, 2011 | 15.23 | 15.36 | 15.09 | 15.24 | 117,663 | -0.09(-0.59%) |
Jul 11, 2011 | 15.52 | 15.73 | 15.31 | 15.33 | 100,062 | -0.43(-2.73%) |
Jul 08, 2011 | 15.57 | 15.85 | 15.52 | 15.76 | 166,916 | -0.08(-0.51%) |
Jul 07, 2011 | 15.98 | 16.08 | 15.77 | 15.84 | 111,296 | +0.00(+0.00%) |
Jul 06, 2011 | 15.69 | 15.94 | 15.60 | 15.84 | 172,319 | +0.18(+1.15%) |
Jul 05, 2011 | 15.74 | 15.80 | 15.59 | 15.66 | 114,304 | -0.03(-0.19%) |
Jul 01, 2011 | 15.44 | 15.77 | 15.44 | 15.69 | 176,328 | +0.28(+1.82%) |
Jun 30, 2011 | 15.43 | 15.62 | 15.38 | 15.41 | 134,344 | +0.01(+0.06%) |
Jun 29, 2011 | 15.41 | 15.45 | 15.22 | 15.40 | 230,188 | +0.11(+0.72%) |
Jun 28, 2011 | 15.10 | 15.38 | 15.06 | 15.29 | 192,862 | +0.29(+1.93%) |
Jun 27, 2011 | 15.01 | 15.18 | 14.88 | 15.00 | 268,650 | -0.03(-0.20%) |
Jun 24, 2011 | 15.19 | 15.30 | 14.97 | 15.03 | 395,771 | -0.17(-1.12%) |
Jun 23, 2011 | 15.43 | 15.49 | 14.93 | 15.20 | 160,805 | -0.42(-2.69%) |
Jun 22, 2011 | 15.67 | 15.97 | 15.61 | 15.62 | 115,449 | -0.15(-0.95%) |
Jun 21, 2011 | 15.57 | 15.81 | 15.49 | 15.77 | 149,941 | +0.34(+2.20%) |
Jun 20, 2011 | 15.43 | 15.50 | 15.22 | 15.43 | 191,233 | +0.10(+0.65%) |
Jun 17, 2011 | 16.00 | 16.00 | 15.32 | 15.33 | 269,713 | -0.56(-3.52%) |
Jun 16, 2011 | 16.02 | 16.30 | 15.84 | 15.89 | 152,173 | +0.06(+0.38%) |
Jun 15, 2011 | 16.04 | 16.19 | 15.72 | 15.83 | 121,155 | -0.41(-2.52%) |
Jun 14, 2011 | 16.08 | 16.41 | 16.08 | 16.24 | 182,400 | +0.37(+2.33%) |
Jun 13, 2011 | 16.19 | 16.26 | 15.86 | 15.87 | 188,560 | -0.21(-1.31%) |
Jun 10, 2011 | 16.22 | 16.49 | 16.04 | 16.08 | 392,573 | -0.28(-1.71%) |
Jun 09, 2011 | 16.09 | 16.43 | 16.07 | 16.36 | 226,465 | +0.37(+2.31%) |
Jun 08, 2011 | 16.06 | 16.07 | 15.90 | 15.99 | 237,998 | -0.11(-0.68%) |
Jun 07, 2011 | 16.39 | 16.39 | 16.04 | 16.10 | 184,018 | -0.08(-0.49%) |
Jun 06, 2011 | 16.43 | 16.56 | 16.16 | 16.18 | 256,624 | -0.22(-1.34%) |