Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.81 | 13.86 | 13.66 | 13.66 | 16,638 | -0.15(-1.08%) |
Aug 30, 2011 | 14.05 | 14.19 | 13.78 | 13.81 | 20,024 | +0.05(+0.36%) |
Aug 29, 2011 | 13.88 | 14.04 | 13.76 | 13.76 | 13,759 | -0.29(-2.06%) |
Aug 26, 2011 | 14.89 | 14.89 | 13.95 | 14.05 | 15,769 | -0.81(-5.45%) |
Aug 25, 2011 | 15.09 | 15.16 | 14.76 | 14.86 | 15,560 | +0.04(+0.26%) |
Aug 24, 2011 | 14.60 | 15.49 | 14.35 | 14.82 | 6,513 | +0.54(+3.79%) |
Aug 23, 2011 | 14.83 | 15.22 | 14.28 | 14.28 | 41,223 | -0.75(-4.99%) |
Aug 22, 2011 | 14.86 | 15.04 | 14.79 | 15.03 | 11,499 | -0.21(-1.38%) |
Aug 19, 2011 | 15.73 | 15.82 | 15.07 | 15.24 | 13,364 | -0.55(-3.48%) |
Aug 18, 2011 | 15.58 | 15.97 | 15.58 | 15.79 | 11,656 | +0.43(+2.79%) |
Aug 17, 2011 | 15.50 | 15.56 | 15.25 | 15.36 | 12,184 | -0.39(-2.48%) |
Aug 16, 2011 | 16.17 | 16.27 | 15.75 | 15.75 | 7,560 | -0.24(-1.50%) |
Aug 15, 2011 | 16.10 | 16.20 | 15.67 | 15.99 | 12,295 | -0.19(-1.17%) |
Aug 12, 2011 | 16.30 | 16.40 | 16.03 | 16.18 | 17,035 | -0.14(-0.86%) |
Aug 11, 2011 | 16.38 | 16.59 | 16.00 | 16.32 | 25,851 | -1.05(-6.04%) |
Aug 10, 2011 | 17.00 | 17.38 | 17.00 | 17.37 | 31,740 | +0.18(+1.05%) |
Aug 09, 2011 | 17.20 | 17.70 | 16.81 | 17.19 | 45,135 | -0.36(-2.05%) |
Aug 08, 2011 | 17.20 | 17.66 | 17.13 | 17.55 | 58,420 | +1.04(+6.30%) |
Aug 05, 2011 | 16.72 | 16.94 | 16.48 | 16.51 | 49,870 | -0.05(-0.30%) |
Aug 04, 2011 | 16.32 | 16.79 | 16.28 | 16.56 | 33,729 | +0.62(+3.90%) |
Aug 03, 2011 | 15.78 | 16.10 | 15.73 | 15.94 | 11,137 | +0.48(+3.10%) |
Aug 02, 2011 | 16.32 | 16.38 | 15.38 | 15.46 | 21,495 | -0.70(-4.33%) |
Aug 01, 2011 | 16.19 | 16.41 | 16.10 | 16.16 | 22,517 | -0.53(-3.18%) |
Jul 29, 2011 | 16.15 | 16.69 | 16.10 | 16.69 | 41,191 | +0.79(+4.97%) |
Jul 28, 2011 | 15.40 | 15.90 | 15.24 | 15.90 | 24,350 | +0.63(+4.13%) |
Jul 27, 2011 | 15.44 | 15.60 | 15.07 | 15.27 | 33,317 | -0.28(-1.80%) |
Jul 26, 2011 | 15.70 | 15.77 | 15.32 | 15.55 | 16,889 | -0.32(-2.04%) |
Jul 25, 2011 | 15.84 | 16.36 | 15.60 | 15.87 | 16,049 | +0.51(+3.35%) |
Jul 22, 2011 | 15.62 | 15.62 | 15.33 | 15.36 | 20,094 | -0.66(-4.12%) |
Jul 21, 2011 | 15.70 | 16.17 | 15.70 | 16.02 | 24,261 | +0.15(+0.95%) |
Jul 20, 2011 | 15.55 | 16.02 | 15.52 | 15.87 | 22,466 | -0.10(-0.63%) |
Jul 19, 2011 | 15.56 | 15.97 | 15.41 | 15.97 | 26,669 | -0.27(-1.66%) |
Jul 18, 2011 | 16.60 | 16.69 | 16.24 | 16.24 | 19,355 | +0.11(+0.68%) |
Jul 15, 2011 | 15.74 | 16.30 | 15.44 | 16.13 | 42,411 | +0.01(+0.06%) |
Jul 14, 2011 | 15.88 | 16.45 | 15.85 | 16.12 | 15,306 | +0.22(+1.38%) |
Jul 13, 2011 | 16.61 | 16.62 | 15.65 | 15.90 | 102,128 | -1.02(-6.02%) |
Jul 12, 2011 | 17.82 | 17.82 | 16.75 | 16.92 | 50,636 | -0.78(-4.41%) |
Jul 11, 2011 | 17.79 | 17.90 | 17.65 | 17.70 | 9,070 | +0.15(+0.86%) |
Jul 08, 2011 | 18.10 | 18.25 | 17.42 | 17.55 | 49,409 | -0.55(-3.04%) |
Jul 07, 2011 | 18.34 | 18.34 | 17.93 | 18.10 | 26,515 | -0.51(-2.74%) |
Jul 06, 2011 | 18.65 | 18.77 | 18.31 | 18.61 | 7,867 | +0.22(+1.20%) |
Jul 05, 2011 | 18.58 | 18.78 | 18.20 | 18.39 | 18,050 | -0.56(-2.96%) |
Jul 01, 2011 | 19.81 | 19.81 | 18.74 | 18.95 | 53,990 | -0.74(-3.76%) |
Jun 30, 2011 | 18.62 | 19.78 | 18.62 | 19.69 | 55,610 | +1.64(+9.09%) |
Jun 29, 2011 | 17.53 | 18.05 | 17.53 | 18.05 | 83,601 | +0.09(+0.50%) |
Jun 28, 2011 | 18.56 | 18.56 | 17.93 | 17.96 | 25,304 | -0.89(-4.72%) |
Jun 27, 2011 | 18.86 | 19.11 | 18.65 | 18.85 | 21,996 | +0.14(+0.72%) |
Jun 24, 2011 | 18.29 | 18.87 | 18.01 | 18.71 | 58,032 | +0.42(+2.32%) |
Jun 23, 2011 | 18.55 | 19.02 | 18.18 | 18.29 | 108,397 | +0.25(+1.39%) |
Jun 22, 2011 | 17.67 | 18.42 | 17.29 | 18.04 | 20,325 | +0.70(+4.04%) |
Jun 21, 2011 | 17.40 | 17.40 | 17.10 | 17.34 | 16,917 | -0.22(-1.26%) |
Jun 20, 2011 | 17.49 | 17.62 | 17.49 | 17.56 | 35,943 | -0.29(-1.62%) |
Jun 17, 2011 | 17.79 | 18.03 | 17.48 | 17.85 | 25,980 | -0.17(-0.94%) |
Jun 16, 2011 | 17.89 | 18.06 | 17.25 | 18.02 | 34,359 | +0.54(+3.08%) |
Jun 15, 2011 | 17.10 | 17.59 | 16.88 | 17.48 | 11,139 | +0.48(+2.84%) |
Jun 14, 2011 | 16.65 | 17.40 | 16.65 | 17.00 | 19,903 | +0.49(+2.97%) |
Jun 13, 2011 | 16.19 | 16.74 | 16.19 | 16.51 | 20,411 | +0.24(+1.48%) |
Jun 10, 2011 | 16.28 | 16.58 | 16.22 | 16.27 | 32,756 | +0.07(+0.43%) |
Jun 09, 2011 | 16.16 | 16.20 | 14.74 | 16.20 | 248,774 | -0.30(-1.82%) |
Jun 08, 2011 | 16.81 | 16.89 | 16.14 | 16.50 | 48,343 | -0.40(-2.37%) |
Jun 07, 2011 | 17.12 | 17.30 | 16.80 | 16.90 | 39,243 | -0.30(-1.74%) |
Jun 06, 2011 | 16.42 | 17.25 | 16.42 | 17.20 | 79,172 | +0.78(+4.75%) |