Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 16.58 | 16.98 | 16.13 | 16.43 | 19,875 | -0.07(-0.41%) |
Aug 30, 2011 | 16.06 | 16.68 | 15.83 | 16.49 | 4,924 | +0.19(+1.18%) |
Aug 29, 2011 | 15.78 | 16.34 | 15.39 | 16.30 | 10,531 | +0.63(+3.99%) |
Aug 26, 2011 | 15.18 | 15.78 | 15.16 | 15.68 | 12,343 | +0.48(+3.17%) |
Aug 25, 2011 | 15.55 | 15.70 | 15.11 | 15.19 | 11,337 | -0.21(-1.37%) |
Aug 24, 2011 | 14.67 | 15.52 | 14.30 | 15.41 | 27,576 | +0.63(+4.23%) |
Aug 23, 2011 | 14.47 | 14.81 | 14.08 | 14.78 | 25,299 | +0.31(+2.13%) |
Aug 22, 2011 | 15.15 | 15.15 | 14.29 | 14.47 | 15,831 | -0.24(-1.64%) |
Aug 19, 2011 | 14.90 | 15.41 | 14.71 | 14.71 | 11,282 | -0.40(-2.68%) |
Aug 18, 2011 | 15.92 | 15.97 | 14.76 | 15.12 | 12,228 | -1.14(-6.99%) |
Aug 17, 2011 | 16.34 | 16.44 | 16.14 | 16.25 | 5,717 | +0.06(+0.36%) |
Aug 16, 2011 | 16.17 | 16.31 | 15.89 | 16.20 | 12,103 | -0.17(-1.06%) |
Aug 15, 2011 | 16.59 | 16.59 | 15.85 | 16.37 | 11,445 | -0.06(-0.35%) |
Aug 12, 2011 | 16.07 | 16.61 | 15.52 | 16.43 | 12,434 | +0.44(+2.77%) |
Aug 11, 2011 | 15.12 | 16.66 | 14.82 | 15.98 | 15,582 | +1.00(+6.68%) |
Aug 10, 2011 | 15.77 | 15.77 | 14.71 | 14.98 | 15,853 | -1.16(-7.21%) |
Aug 09, 2011 | 16.20 | 17.25 | 15.33 | 16.15 | 23,675 | +0.59(+3.77%) |
Aug 08, 2011 | 17.37 | 17.37 | 15.13 | 15.56 | 26,256 | -1.56(-9.11%) |
Aug 05, 2011 | 17.44 | 18.01 | 17.10 | 17.12 | 6,067 | -0.13(-0.78%) |
Aug 04, 2011 | 17.62 | 17.72 | 17.17 | 17.25 | 18,605 | -0.65(-3.60%) |
Aug 03, 2011 | 17.59 | 18.05 | 17.52 | 17.90 | 6,844 | +0.33(+1.86%) |
Aug 02, 2011 | 17.79 | 18.00 | 17.47 | 17.57 | 19,578 | -0.26(-1.46%) |
Aug 01, 2011 | 17.80 | 17.99 | 17.74 | 17.83 | 54,975 | -0.14(-0.80%) |
Jul 29, 2011 | 17.71 | 18.05 | 17.71 | 17.98 | 12,568 | +0.19(+1.08%) |
Jul 28, 2011 | 18.50 | 18.50 | 17.70 | 17.78 | 15,775 | -0.52(-2.84%) |
Jul 27, 2011 | 18.59 | 18.79 | 18.21 | 18.30 | 10,217 | -0.50(-2.66%) |
Jul 26, 2011 | 18.68 | 18.85 | 18.58 | 18.80 | 2,811 | +0.13(+0.67%) |
Jul 25, 2011 | 18.41 | 18.79 | 18.30 | 18.68 | 4,994 | +0.16(+0.88%) |
Jul 22, 2011 | 18.54 | 18.70 | 18.28 | 18.52 | 14,378 | -0.31(-1.64%) |
Jul 21, 2011 | 18.80 | 19.03 | 18.21 | 18.82 | 9,416 | +0.02(+0.10%) |
Jul 20, 2011 | 18.66 | 18.85 | 18.66 | 18.80 | 3,495 | +0.12(+0.62%) |
Jul 19, 2011 | 18.61 | 19.02 | 18.34 | 18.69 | 48,782 | +0.17(+0.94%) |
Jul 18, 2011 | 19.12 | 19.23 | 18.31 | 18.52 | 29,052 | -0.72(-3.75%) |
Jul 15, 2011 | 19.06 | 19.29 | 18.64 | 19.24 | 8,535 | +0.36(+1.89%) |
Jul 14, 2011 | 19.33 | 19.34 | 18.70 | 18.88 | 16,274 | -0.50(-2.58%) |
Jul 13, 2011 | 19.33 | 19.59 | 19.10 | 19.38 | 14,579 | +0.08(+0.40%) |
Jul 12, 2011 | 19.47 | 19.48 | 19.10 | 19.31 | 11,296 | -0.34(-1.72%) |
Jul 11, 2011 | 20.00 | 20.39 | 19.63 | 19.64 | 8,035 | -0.53(-2.63%) |
Jul 08, 2011 | 20.25 | 20.37 | 19.43 | 20.17 | 14,118 | -0.26(-1.27%) |
Jul 07, 2011 | 20.36 | 20.48 | 19.83 | 20.43 | 11,624 | +0.33(+1.63%) |
Jul 06, 2011 | 19.80 | 20.28 | 19.80 | 20.10 | 13,273 | -0.12(-0.57%) |
Jul 05, 2011 | 19.53 | 20.32 | 19.09 | 20.22 | 13,010 | +0.77(+3.96%) |
Jul 01, 2011 | 19.04 | 19.45 | 18.81 | 19.45 | 10,308 | +0.51(+2.69%) |
Jun 30, 2011 | 18.91 | 19.07 | 18.48 | 18.94 | 9,283 | -0.17(-0.91%) |
Jun 29, 2011 | 19.16 | 19.17 | 18.79 | 19.11 | 7,775 | +0.03(+0.15%) |
Jun 28, 2011 | 18.58 | 19.08 | 18.52 | 19.08 | 8,378 | +0.52(+2.78%) |
Jun 27, 2011 | 18.18 | 18.63 | 17.82 | 18.57 | 32,619 | +0.26(+1.41%) |
Jun 24, 2011 | 17.98 | 18.31 | 17.82 | 18.31 | 99,473 | +0.40(+2.24%) |
Jun 23, 2011 | 17.69 | 17.95 | 17.30 | 17.91 | 19,525 | -0.02(-0.11%) |
Jun 22, 2011 | 18.25 | 18.43 | 17.63 | 17.93 | 15,808 | -0.42(-2.30%) |
Jun 21, 2011 | 18.42 | 18.44 | 17.64 | 18.35 | 13,710 | +0.16(+0.89%) |
Jun 20, 2011 | 18.36 | 18.55 | 18.05 | 18.18 | 22,281 | -0.38(-2.06%) |
Jun 17, 2011 | 18.93 | 18.93 | 18.38 | 18.57 | 23,155 | -0.20(-1.07%) |
Jun 16, 2011 | 18.24 | 18.93 | 17.91 | 18.77 | 14,500 | +0.54(+2.94%) |
Jun 15, 2011 | 18.12 | 18.37 | 18.03 | 18.23 | 18,370 | -0.08(-0.42%) |
Jun 14, 2011 | 18.16 | 18.33 | 17.75 | 18.31 | 12,146 | +0.43(+2.41%) |
Jun 13, 2011 | 17.59 | 18.18 | 17.30 | 17.88 | 18,542 | +0.46(+2.64%) |
Jun 10, 2011 | 17.36 | 17.63 | 17.27 | 17.42 | 5,976 | -0.02(-0.11%) |
Jun 09, 2011 | 17.53 | 17.60 | 17.38 | 17.44 | 4,591 | -0.05(-0.27%) |
Jun 08, 2011 | 17.47 | 17.59 | 17.41 | 17.49 | 5,028 | +0.05(+0.27%) |
Jun 07, 2011 | 17.65 | 17.65 | 17.42 | 17.44 | 5,681 | +0.03(+0.16%) |
Jun 06, 2011 | 17.52 | 17.71 | 17.39 | 17.41 | 8,392 | -0.09(-0.49%) |