Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 15.18 | 15.41 | 15.18 | 15.25 | 15,013 | +0.12(+0.79%) |
Aug 30, 2011 | 14.99 | 15.22 | 14.93 | 15.13 | 16,465 | -0.06(-0.39%) |
Aug 29, 2011 | 15.02 | 15.29 | 15.02 | 15.19 | 11,605 | +0.46(+3.12%) |
Aug 26, 2011 | 14.43 | 14.78 | 14.42 | 14.73 | 17,342 | +0.23(+1.59%) |
Aug 25, 2011 | 14.87 | 14.87 | 14.49 | 14.50 | 15,658 | -0.43(-2.88%) |
Aug 24, 2011 | 14.83 | 15.00 | 14.76 | 14.93 | 18,641 | +0.14(+0.95%) |
Aug 23, 2011 | 14.45 | 14.80 | 14.40 | 14.79 | 23,085 | +0.01(+0.07%) |
Aug 22, 2011 | 14.96 | 14.96 | 14.61 | 14.78 | 7,953 | +0.11(+0.75%) |
Aug 19, 2011 | 14.88 | 14.97 | 14.53 | 14.67 | 13,969 | -0.17(-1.15%) |
Aug 18, 2011 | 15.08 | 15.08 | 14.78 | 14.84 | 32,229 | -0.91(-5.78%) |
Aug 17, 2011 | 15.80 | 15.96 | 15.61 | 15.75 | 20,117 | -0.11(-0.69%) |
Aug 16, 2011 | 15.78 | 16.10 | 15.70 | 15.86 | 43,314 | -0.44(-2.70%) |
Aug 15, 2011 | 16.11 | 16.30 | 16.11 | 16.30 | 11,590 | +0.51(+3.23%) |
Aug 12, 2011 | 15.67 | 15.85 | 15.65 | 15.79 | 18,279 | +0.24(+1.54%) |
Aug 11, 2011 | 14.74 | 15.85 | 14.74 | 15.55 | 22,231 | +0.91(+6.22%) |
Aug 10, 2011 | 15.13 | 15.13 | 14.64 | 14.64 | 27,815 | -1.04(-6.63%) |
Aug 09, 2011 | 15.73 | 15.73 | 15.23 | 15.68 | 19,384 | +0.90(+6.09%) |
Aug 08, 2011 | 15.88 | 15.88 | 14.78 | 14.78 | 21,453 | -1.70(-10.32%) |
Aug 05, 2011 | 16.52 | 16.63 | 15.93 | 16.48 | 20,366 | +0.61(+3.84%) |
Aug 04, 2011 | 16.58 | 16.58 | 15.87 | 15.87 | 38,315 | -1.00(-5.93%) |
Aug 03, 2011 | 16.95 | 17.02 | 16.49 | 16.87 | 19,259 | +0.09(+0.54%) |
Aug 02, 2011 | 17.13 | 17.36 | 16.78 | 16.78 | 13,359 | -0.67(-3.84%) |
Aug 01, 2011 | 17.76 | 17.76 | 17.10 | 17.45 | 13,698 | -0.22(-1.25%) |
Jul 29, 2011 | 17.73 | 17.79 | 17.67 | 17.67 | 9,106 | -0.07(-0.39%) |
Jul 28, 2011 | 17.68 | 17.84 | 17.65 | 17.74 | 10,868 | -0.15(-0.84%) |
Jul 27, 2011 | 18.16 | 18.16 | 17.87 | 17.89 | 7,957 | -0.59(-3.19%) |
Jul 26, 2011 | 18.38 | 18.60 | 18.36 | 18.48 | 19,688 | +0.31(+1.71%) |
Jul 25, 2011 | 18.04 | 18.24 | 18.04 | 18.17 | 8,203 | -0.05(-0.27%) |
Jul 22, 2011 | 18.19 | 18.24 | 18.16 | 18.22 | 9,735 | +0.03(+0.16%) |
Jul 21, 2011 | 17.94 | 18.19 | 17.94 | 18.19 | 6,209 | +0.44(+2.48%) |
Jul 20, 2011 | 17.61 | 17.80 | 17.61 | 17.75 | 6,520 | +0.14(+0.80%) |
Jul 19, 2011 | 17.55 | 17.66 | 17.54 | 17.61 | 16,595 | +0.37(+2.15%) |
Jul 18, 2011 | 17.17 | 17.26 | 17.13 | 17.24 | 5,633 | -0.42(-2.38%) |
Jul 15, 2011 | 17.54 | 17.73 | 17.54 | 17.66 | 6,191 | +0.03(+0.17%) |
Jul 14, 2011 | 17.80 | 17.86 | 17.55 | 17.63 | 15,961 | -0.18(-1.01%) |
Jul 13, 2011 | 17.84 | 18.05 | 17.81 | 17.81 | 14,770 | +0.19(+1.08%) |
Jul 12, 2011 | 17.51 | 17.77 | 17.51 | 17.62 | 23,769 | -0.36(-2.00%) |
Jul 11, 2011 | 17.99 | 18.07 | 17.84 | 17.98 | 20,919 | -0.71(-3.80%) |
Jul 08, 2011 | 18.78 | 18.85 | 18.60 | 18.69 | 11,047 | -0.28(-1.48%) |
Jul 07, 2011 | 18.75 | 18.97 | 18.75 | 18.97 | 18,225 | +0.05(+0.26%) |
Jul 06, 2011 | 18.87 | 18.98 | 18.79 | 18.92 | 18,949 | -0.26(-1.36%) |
Jul 05, 2011 | 19.17 | 19.25 | 19.10 | 19.18 | 8,864 | -0.16(-0.83%) |
Jul 01, 2011 | 19.17 | 19.34 | 19.17 | 19.34 | 10,198 | +0.08(+0.42%) |
Jun 30, 2011 | 19.13 | 19.33 | 19.13 | 19.26 | 15,724 | +0.28(+1.48%) |
Jun 29, 2011 | 18.81 | 19.12 | 18.76 | 18.98 | 8,573 | +0.34(+1.82%) |
Jun 28, 2011 | 18.46 | 18.68 | 18.46 | 18.64 | 8,887 | +0.31(+1.69%) |
Jun 27, 2011 | 18.08 | 18.38 | 18.08 | 18.33 | 10,399 | +0.37(+2.06%) |
Jun 24, 2011 | 18.16 | 18.16 | 17.92 | 17.96 | 3,893 | -0.25(-1.37%) |
Jun 23, 2011 | 17.92 | 18.21 | 17.92 | 18.21 | 17,652 | +0.01(+0.05%) |
Jun 22, 2011 | 18.30 | 18.48 | 18.20 | 18.20 | 14,581 | -0.03(-0.16%) |
Jun 21, 2011 | 17.98 | 18.27 | 17.98 | 18.23 | 11,824 | +0.37(+2.07%) |
Jun 20, 2011 | 17.86 | 17.86 | 17.77 | 17.86 | 28,816 | -0.07(-0.39%) |
Jun 17, 2011 | 17.87 | 17.96 | 17.78 | 17.93 | 9,582 | +0.27(+1.53%) |
Jun 16, 2011 | 17.60 | 17.73 | 17.55 | 17.66 | 8,930 | +0.00(+0.00%) |
Jun 15, 2011 | 17.80 | 17.87 | 17.62 | 17.66 | 13,075 | -0.71(-3.86%) |
Jun 14, 2011 | 18.22 | 18.46 | 18.22 | 18.37 | 8,809 | +0.42(+2.34%) |
Jun 13, 2011 | 17.85 | 17.98 | 17.78 | 17.95 | 6,962 | +0.16(+0.90%) |
Jun 10, 2011 | 18.04 | 18.04 | 17.75 | 17.79 | 14,789 | -0.64(-3.47%) |
Jun 09, 2011 | 18.10 | 18.45 | 18.10 | 18.43 | 25,606 | +0.13(+0.71%) |
Jun 08, 2011 | 18.35 | 18.35 | 18.20 | 18.30 | 12,046 | -0.35(-1.88%) |
Jun 07, 2011 | 18.58 | 18.68 | 18.50 | 18.65 | 12,379 | +0.20(+1.08%) |
Jun 06, 2011 | 18.44 | 18.55 | 18.38 | 18.45 | 18,750 | -0.23(-1.23%) |