Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 14.09 | 14.18 | 13.99 | 14.15 | 320,880 | +0.06(+0.43%) |
Aug 30, 2011 | 14.01 | 14.14 | 13.91 | 14.09 | 445,847 | +0.04(+0.27%) |
Aug 29, 2011 | 13.84 | 14.08 | 13.77 | 14.05 | 340,902 | +0.35(+2.57%) |
Aug 26, 2011 | 13.52 | 13.72 | 13.22 | 13.70 | 212,506 | +0.15(+1.11%) |
Aug 25, 2011 | 13.86 | 13.89 | 13.43 | 13.55 | 211,771 | -0.25(-1.79%) |
Aug 24, 2011 | 13.55 | 13.88 | 13.52 | 13.79 | 254,514 | +0.27(+1.99%) |
Aug 23, 2011 | 13.24 | 13.57 | 13.11 | 13.52 | 587,549 | +0.34(+2.56%) |
Aug 22, 2011 | 13.46 | 13.51 | 13.11 | 13.19 | 397,823 | -0.05(-0.40%) |
Aug 19, 2011 | 13.09 | 13.55 | 13.09 | 13.24 | 453,482 | -0.13(-1.01%) |
Aug 18, 2011 | 13.45 | 13.59 | 13.29 | 13.37 | 547,552 | -0.36(-2.62%) |
Aug 17, 2011 | 13.79 | 13.96 | 13.67 | 13.73 | 213,965 | +0.02(+0.16%) |
Aug 16, 2011 | 13.64 | 13.78 | 13.55 | 13.71 | 209,339 | -0.07(-0.54%) |
Aug 15, 2011 | 13.60 | 13.82 | 13.56 | 13.79 | 251,763 | +0.28(+2.11%) |
Aug 12, 2011 | 13.76 | 13.82 | 13.37 | 13.50 | 514,311 | -0.16(-1.21%) |
Aug 11, 2011 | 13.08 | 13.89 | 13.00 | 13.67 | 557,930 | +0.64(+4.95%) |
Aug 10, 2011 | 13.51 | 13.61 | 12.93 | 13.02 | 833,836 | -0.73(-5.29%) |
Aug 09, 2011 | 13.30 | 13.76 | 12.48 | 13.75 | 968,524 | +1.09(+8.64%) |
Aug 08, 2011 | 13.30 | 13.63 | 12.64 | 12.66 | 800,724 | -0.90(-6.63%) |
Aug 05, 2011 | 13.55 | 13.86 | 13.21 | 13.55 | 475,961 | +0.11(+0.84%) |
Aug 04, 2011 | 13.58 | 14.05 | 13.43 | 13.44 | 480,918 | -0.20(-1.46%) |
Aug 03, 2011 | 13.49 | 13.66 | 13.30 | 13.64 | 314,567 | +0.17(+1.27%) |
Aug 02, 2011 | 13.66 | 13.79 | 13.46 | 13.47 | 189,518 | -0.20(-1.47%) |
Aug 01, 2011 | 13.69 | 13.70 | 13.55 | 13.67 | 245,651 | +0.07(+0.49%) |
Jul 29, 2011 | 13.52 | 13.72 | 13.51 | 13.60 | 280,047 | -0.07(-0.54%) |
Jul 28, 2011 | 13.74 | 13.77 | 13.65 | 13.68 | 197,077 | -0.06(-0.43%) |
Jul 27, 2011 | 13.96 | 13.97 | 13.72 | 13.74 | 294,061 | -0.25(-1.81%) |
Jul 26, 2011 | 14.11 | 14.11 | 13.97 | 13.99 | 162,369 | -0.10(-0.69%) |
Jul 25, 2011 | 14.12 | 14.28 | 14.09 | 14.09 | 240,206 | -0.13(-0.89%) |
Jul 22, 2011 | 14.24 | 14.24 | 14.18 | 14.21 | 202,100 | -0.06(-0.42%) |
Jul 21, 2011 | 14.15 | 14.30 | 14.08 | 14.27 | 327,387 | +0.19(+1.37%) |
Jul 20, 2011 | 14.08 | 14.13 | 13.99 | 14.08 | 228,284 | -0.02(-0.16%) |
Jul 19, 2011 | 14.01 | 14.11 | 13.92 | 14.10 | 193,683 | +0.17(+1.23%) |
Jul 18, 2011 | 14.14 | 14.18 | 13.90 | 13.93 | 172,195 | -0.28(-1.94%) |
Jul 15, 2011 | 14.11 | 14.39 | 14.11 | 14.21 | 425,292 | +0.10(+0.68%) |
Jul 14, 2011 | 14.10 | 14.38 | 14.09 | 14.11 | 725,575 | -0.01(-0.10%) |
Jul 13, 2011 | 13.95 | 14.21 | 13.92 | 14.12 | 608,053 | +0.21(+1.49%) |
Jul 12, 2011 | 13.80 | 13.98 | 13.77 | 13.92 | 242,615 | +0.04(+0.32%) |
Jul 11, 2011 | 13.86 | 13.98 | 13.84 | 13.87 | 232,409 | -0.16(-1.16%) |
Jul 08, 2011 | 13.87 | 14.07 | 13.87 | 14.04 | 426,823 | -0.04(-0.26%) |
Jul 07, 2011 | 14.01 | 14.09 | 13.85 | 14.07 | 312,307 | +0.14(+1.01%) |
Jul 06, 2011 | 13.87 | 13.96 | 13.83 | 13.93 | 196,846 | +0.06(+0.43%) |
Jul 05, 2011 | 13.94 | 13.99 | 13.84 | 13.87 | 377,608 | -0.07(-0.48%) |
Jul 01, 2011 | 13.88 | 13.98 | 13.78 | 13.94 | 389,049 | +0.04(+0.27%) |
Jun 30, 2011 | 13.82 | 14.01 | 13.79 | 13.90 | 393,263 | +0.08(+0.59%) |
Jun 29, 2011 | 13.79 | 13.83 | 13.68 | 13.82 | 319,054 | +0.10(+0.70%) |
Jun 28, 2011 | 13.63 | 13.78 | 13.62 | 13.72 | 351,517 | +0.10(+0.76%) |
Jun 27, 2011 | 13.53 | 13.72 | 13.52 | 13.62 | 491,504 | +0.07(+0.49%) |
Jun 24, 2011 | 13.53 | 13.72 | 13.51 | 13.55 | 910,105 | +0.02(+0.16%) |
Jun 23, 2011 | 13.27 | 13.54 | 13.15 | 13.53 | 677,110 | +0.18(+1.34%) |
Jun 22, 2011 | 13.54 | 13.60 | 13.34 | 13.35 | 579,651 | -0.30(-2.18%) |
Jun 21, 2011 | 13.71 | 13.84 | 13.57 | 13.65 | 556,534 | +0.04(+0.33%) |
Jun 20, 2011 | 13.61 | 13.62 | 13.57 | 13.60 | 317,286 | +0.13(+0.94%) |
Jun 17, 2011 | 13.51 | 13.60 | 13.40 | 13.48 | 552,978 | +0.04(+0.33%) |
Jun 16, 2011 | 13.29 | 13.57 | 13.29 | 13.43 | 387,111 | +0.13(+1.01%) |
Jun 15, 2011 | 13.33 | 13.49 | 13.26 | 13.30 | 363,400 | -0.14(-1.05%) |
Jun 14, 2011 | 13.43 | 13.55 | 13.35 | 13.44 | 720,024 | +0.13(+1.01%) |
Jun 13, 2011 | 13.33 | 13.40 | 13.11 | 13.31 | 320,776 | +0.09(+0.65%) |
Jun 10, 2011 | 13.26 | 13.33 | 13.20 | 13.22 | 536,735 | -0.08(-0.59%) |
Jun 09, 2011 | 13.41 | 13.41 | 13.28 | 13.30 | 331,634 | -0.09(-0.69%) |
Jun 08, 2011 | 13.39 | 13.55 | 13.37 | 13.39 | 235,450 | -0.04(-0.28%) |
Jun 07, 2011 | 13.46 | 13.53 | 13.42 | 13.43 | 333,874 | +0.00(+0.03%) |
Jun 06, 2011 | 13.49 | 13.55 | 13.39 | 13.43 | 314,843 | -0.05(-0.36%) |