Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 16.13 | 16.88 | 16.13 | 16.88 | 1,448 | +0.60(+3.72%) |
Aug 30, 2011 | 16.38 | 16.93 | 15.88 | 16.28 | 5,833 | -0.25(-1.52%) |
Aug 29, 2011 | 16.38 | 16.73 | 15.93 | 16.53 | 2,794 | +0.25(+1.55%) |
Aug 26, 2011 | 16.38 | 16.78 | 15.62 | 16.28 | 9,185 | +0.55(+3.53%) |
Aug 25, 2011 | 15.52 | 15.93 | 15.27 | 15.72 | 3,458 | +0.00(+0.00%) |
Aug 24, 2011 | 15.83 | 15.88 | 15.17 | 15.72 | 5,000 | -0.05(-0.32%) |
Aug 23, 2011 | 15.83 | 16.13 | 15.27 | 15.78 | 5,171 | +0.05(+0.32%) |
Aug 22, 2011 | 15.78 | 16.23 | 15.47 | 15.72 | 2,523 | +0.15(+0.97%) |
Aug 19, 2011 | 16.33 | 16.33 | 15.32 | 15.57 | 6,271 | -0.20(-1.28%) |
Aug 18, 2011 | 16.03 | 16.03 | 15.35 | 15.78 | 912 | -0.15(-0.95%) |
Aug 17, 2011 | 15.93 | 16.33 | 14.92 | 15.93 | 2,182 | +0.10(+0.64%) |
Aug 16, 2011 | 15.67 | 17.19 | 15.37 | 15.83 | 2,590 | +0.10(+0.64%) |
Aug 15, 2011 | 16.58 | 16.98 | 15.52 | 15.72 | 57,775 | -0.91(-5.45%) |
Aug 12, 2011 | 16.08 | 16.93 | 16.08 | 16.63 | 3,474 | +0.60(+3.77%) |
Aug 11, 2011 | 14.46 | 16.13 | 14.46 | 16.03 | 12,673 | +1.31(+8.90%) |
Aug 10, 2011 | 14.62 | 15.12 | 14.62 | 14.72 | 3,984 | -0.50(-3.31%) |
Aug 09, 2011 | 15.02 | 15.47 | 14.72 | 15.22 | 11,417 | +0.60(+4.14%) |
Aug 08, 2011 | 14.67 | 15.57 | 14.16 | 14.62 | 14,700 | -0.60(-3.97%) |
Aug 05, 2011 | 16.03 | 16.58 | 14.67 | 15.22 | 15,819 | -0.76(-4.73%) |
Aug 04, 2011 | 17.64 | 17.64 | 15.57 | 15.98 | 11,483 | -2.27(-12.43%) |
Aug 03, 2011 | 18.35 | 19.25 | 17.59 | 18.24 | 6,737 | -0.10(-0.55%) |
Aug 02, 2011 | 19.40 | 19.40 | 18.19 | 18.35 | 7,712 | -0.40(-2.15%) |
Aug 01, 2011 | 19.45 | 19.66 | 18.19 | 18.75 | 4,258 | -0.35(-1.85%) |
Jul 29, 2011 | 19.25 | 19.81 | 19.05 | 19.10 | 4,426 | -0.50(-2.57%) |
Jul 28, 2011 | 19.35 | 19.71 | 19.05 | 19.61 | 277 | +0.20(+1.04%) |
Jul 27, 2011 | 19.71 | 20.01 | 18.95 | 19.40 | 3,587 | -0.60(-3.02%) |
Jul 26, 2011 | 20.11 | 20.16 | 19.50 | 20.01 | 755 | +0.05(+0.25%) |
Jul 25, 2011 | 19.86 | 20.36 | 19.56 | 19.96 | 3,850 | -0.35(-1.74%) |
Jul 22, 2011 | 20.21 | 20.31 | 19.75 | 20.31 | 2,787 | +0.24(+1.19%) |
Jul 21, 2011 | 20.36 | 20.36 | 19.77 | 20.07 | 2,351 | -0.24(-1.18%) |
Jul 20, 2011 | 19.35 | 20.41 | 19.35 | 20.31 | 3,527 | +0.76(+3.87%) |
Jul 19, 2011 | 19.20 | 19.56 | 19.20 | 19.55 | 416 | +0.20(+1.04%) |
Jul 18, 2011 | 19.40 | 19.66 | 19.10 | 19.35 | 2,284 | +0.10(+0.52%) |
Jul 15, 2011 | 19.50 | 20.06 | 19.25 | 19.25 | 1,900 | -0.30(-1.55%) |
Jul 14, 2011 | 20.01 | 20.01 | 19.25 | 19.56 | 1,256 | -0.10(-0.51%) |
Jul 13, 2011 | 19.86 | 20.01 | 19.56 | 19.66 | 777 | +0.05(+0.26%) |
Jul 12, 2011 | 19.15 | 19.86 | 19.15 | 19.61 | 2,634 | +0.30(+1.57%) |
Jul 11, 2011 | 19.30 | 19.91 | 19.25 | 19.30 | 4,033 | -0.25(-1.29%) |
Jul 08, 2011 | 19.05 | 20.06 | 19.05 | 19.56 | 2,624 | +0.05(+0.26%) |
Jul 07, 2011 | 19.25 | 20.36 | 19.25 | 19.50 | 4,417 | +0.51(+2.68%) |
Jul 06, 2011 | 18.90 | 19.05 | 18.24 | 19.00 | 5,758 | +0.55(+2.98%) |
Jul 05, 2011 | 18.45 | 18.65 | 18.09 | 18.45 | 10,667 | -0.25(-1.35%) |
Jul 01, 2011 | 19.00 | 19.15 | 18.45 | 18.70 | 7,603 | -0.15(-0.80%) |
Jun 30, 2011 | 19.35 | 19.50 | 18.55 | 18.85 | 12,420 | -0.50(-2.60%) |
Jun 29, 2011 | 20.01 | 20.01 | 18.95 | 19.35 | 3,755 | -0.71(-3.52%) |
Jun 28, 2011 | 20.71 | 20.71 | 20.01 | 20.06 | 2,040 | -0.40(-1.97%) |
Jun 27, 2011 | 20.51 | 20.82 | 20.41 | 20.46 | 1,367 | -0.10(-0.49%) |
Jun 24, 2011 | 20.51 | 20.56 | 20.06 | 20.56 | 3,292 | +0.05(+0.25%) |
Jun 23, 2011 | 19.96 | 20.66 | 19.96 | 20.51 | 1,089 | -0.15(-0.73%) |
Jun 22, 2011 | 20.82 | 20.92 | 20.51 | 20.66 | 396 | -0.25(-1.20%) |
Jun 21, 2011 | 19.86 | 21.12 | 19.86 | 20.92 | 4,959 | +0.35(+1.72%) |
Jun 20, 2011 | 20.01 | 20.56 | 19.81 | 20.56 | 5,348 | +0.50(+2.51%) |
Jun 17, 2011 | 19.74 | 20.16 | 19.40 | 20.06 | 12,798 | +0.55(+2.84%) |
Jun 16, 2011 | 19.76 | 20.06 | 19.35 | 19.50 | 16,985 | -0.45(-2.27%) |
Jun 15, 2011 | 20.11 | 20.31 | 19.91 | 19.96 | 5,221 | -0.15(-0.75%) |
Jun 14, 2011 | 20.26 | 20.46 | 20.06 | 20.11 | 3,190 | -0.15(-0.75%) |
Jun 13, 2011 | 20.46 | 20.61 | 20.11 | 20.26 | 3,260 | -0.35(-1.71%) |
Jun 10, 2011 | 20.36 | 21.02 | 20.36 | 20.61 | 4,776 | -0.30(-1.45%) |
Jun 09, 2011 | 20.61 | 20.92 | 20.61 | 20.92 | 6,411 | +0.00(+0.00%) |
Jun 08, 2011 | 21.17 | 21.37 | 20.66 | 20.92 | 8,743 | -0.15(-0.72%) |
Jun 07, 2011 | 21.62 | 21.62 | 20.76 | 21.07 | 11,451 | -0.66(-3.02%) |
Jun 06, 2011 | 22.02 | 22.38 | 20.66 | 21.72 | 10,230 | -0.81(-3.58%) |