Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 16.64 | 16.67 | 16.44 | 16.54 | 118,485 | +0.05(+0.32%) |
Aug 30, 2011 | 16.35 | 16.54 | 16.31 | 16.48 | 25,562 | +0.03(+0.17%) |
Aug 29, 2011 | 16.21 | 16.45 | 16.21 | 16.45 | 127,952 | +0.44(+2.72%) |
Aug 26, 2011 | 15.81 | 16.09 | 15.58 | 16.02 | 54,909 | +0.16(+1.02%) |
Aug 25, 2011 | 16.21 | 16.21 | 15.83 | 15.86 | 43,995 | -0.28(-1.72%) |
Aug 24, 2011 | 15.92 | 16.14 | 15.89 | 16.14 | 116,106 | +0.24(+1.49%) |
Aug 23, 2011 | 15.53 | 15.92 | 15.53 | 15.90 | 48,211 | +0.43(+2.77%) |
Aug 22, 2011 | 15.73 | 15.73 | 15.44 | 15.47 | 47,096 | +0.04(+0.25%) |
Aug 19, 2011 | 15.43 | 15.68 | 15.43 | 15.43 | 103,284 | -0.19(-1.20%) |
Aug 18, 2011 | 15.76 | 15.84 | 15.50 | 15.62 | 70,584 | -0.56(-3.48%) |
Aug 17, 2011 | 16.21 | 16.32 | 16.08 | 16.18 | 33,303 | +0.07(+0.46%) |
Aug 16, 2011 | 16.03 | 16.20 | 15.98 | 16.11 | 74,188 | -0.09(-0.57%) |
Aug 15, 2011 | 15.99 | 16.20 | 15.97 | 16.20 | 42,753 | +0.35(+2.19%) |
Aug 12, 2011 | 15.92 | 16.10 | 15.78 | 15.85 | 41,754 | +0.08(+0.52%) |
Aug 11, 2011 | 15.23 | 15.95 | 15.23 | 15.77 | 208,169 | +0.61(+4.02%) |
Aug 10, 2011 | 15.46 | 15.72 | 15.13 | 15.16 | 214,917 | -0.60(-3.80%) |
Aug 09, 2011 | 15.84 | 15.76 | 14.81 | 15.76 | 637,214 | +0.63(+4.14%) |
Aug 08, 2011 | 15.69 | 15.83 | 15.12 | 15.13 | 304,389 | -0.91(-5.65%) |
Aug 05, 2011 | 16.17 | 16.21 | 15.63 | 16.04 | 315,992 | +0.03(+0.16%) |
Aug 04, 2011 | 16.51 | 16.51 | 15.95 | 16.01 | 228,580 | -0.68(-4.06%) |
Aug 03, 2011 | 16.62 | 16.69 | 16.37 | 16.69 | 99,446 | +0.04(+0.26%) |
Aug 02, 2011 | 16.93 | 16.95 | 16.65 | 16.65 | 46,015 | -0.37(-2.18%) |
Aug 01, 2011 | 17.31 | 17.32 | 16.88 | 17.02 | 41,110 | -0.09(-0.54%) |
Jul 29, 2011 | 17.02 | 17.20 | 16.94 | 17.11 | 58,372 | -0.07(-0.39%) |
Jul 28, 2011 | 17.27 | 17.35 | 17.18 | 17.18 | 44,449 | -0.08(-0.47%) |
Jul 27, 2011 | 17.48 | 17.48 | 17.23 | 17.26 | 109,657 | -0.31(-1.74%) |
Jul 26, 2011 | 17.57 | 17.61 | 17.56 | 17.57 | 19,657 | -0.07(-0.40%) |
Jul 25, 2011 | 17.58 | 17.72 | 17.55 | 17.64 | 27,122 | -0.08(-0.46%) |
Jul 22, 2011 | 17.74 | 17.75 | 17.72 | 17.72 | 13,490 | -0.07(-0.39%) |
Jul 21, 2011 | 17.67 | 17.84 | 17.65 | 17.79 | 69,842 | +0.23(+1.30%) |
Jul 20, 2011 | 17.66 | 17.66 | 17.54 | 17.56 | 14,600 | -0.02(-0.09%) |
Jul 19, 2011 | 17.44 | 17.58 | 17.44 | 17.58 | 17,171 | +0.25(+1.47%) |
Jul 18, 2011 | 17.39 | 17.41 | 17.27 | 17.32 | 43,139 | -0.16(-0.91%) |
Jul 15, 2011 | 17.55 | 17.55 | 17.40 | 17.48 | 13,747 | +0.02(+0.10%) |
Jul 14, 2011 | 17.58 | 17.58 | 17.42 | 17.46 | 20,061 | -0.04(-0.23%) |
Jul 13, 2011 | 17.61 | 17.69 | 17.50 | 17.50 | 11,385 | +0.01(+0.05%) |
Jul 12, 2011 | 17.52 | 17.63 | 17.50 | 17.50 | 46,814 | -0.05(-0.26%) |
Jul 11, 2011 | 17.64 | 17.65 | 17.53 | 17.54 | 26,202 | -0.24(-1.36%) |
Jul 08, 2011 | 17.79 | 17.84 | 17.68 | 17.78 | 28,356 | -0.14(-0.79%) |
Jul 07, 2011 | 17.88 | 17.93 | 17.84 | 17.92 | 19,940 | +0.15(+0.82%) |
Jul 06, 2011 | 17.67 | 17.79 | 17.67 | 17.78 | 219,173 | +0.06(+0.34%) |
Jul 05, 2011 | 17.74 | 17.74 | 17.66 | 17.72 | 18,669 | +0.00(+0.01%) |
Jul 01, 2011 | 17.55 | 17.74 | 17.55 | 17.72 | 19,113 | +0.20(+1.12%) |
Jun 30, 2011 | 17.43 | 17.52 | 17.40 | 17.52 | 43,614 | +0.19(+1.12%) |
Jun 29, 2011 | 17.29 | 17.36 | 17.27 | 17.33 | 32,595 | +0.11(+0.64%) |
Jun 28, 2011 | 17.11 | 17.23 | 17.09 | 17.22 | 29,493 | +0.19(+1.14%) |
Jun 27, 2011 | 16.95 | 17.12 | 16.95 | 17.02 | 199,674 | +0.07(+0.40%) |
Jun 24, 2011 | 17.07 | 17.09 | 16.92 | 16.95 | 31,585 | -0.12(-0.71%) |
Jun 23, 2011 | 17.07 | 17.08 | 16.89 | 17.07 | 44,957 | -0.11(-0.64%) |
Jun 22, 2011 | 17.22 | 17.30 | 17.18 | 17.18 | 28,455 | -0.05(-0.32%) |
Jun 21, 2011 | 17.18 | 17.30 | 17.17 | 17.24 | 215,779 | +0.12(+0.68%) |
Jun 20, 2011 | 17.11 | 17.14 | 17.09 | 17.12 | 16,460 | +0.08(+0.50%) |
Jun 17, 2011 | 17.07 | 17.09 | 16.96 | 17.04 | 20,898 | +0.10(+0.57%) |
Jun 16, 2011 | 16.90 | 16.98 | 16.85 | 16.94 | 37,496 | +0.04(+0.26%) |
Jun 15, 2011 | 16.96 | 17.05 | 16.83 | 16.90 | 28,660 | -0.29(-1.66%) |
Jun 14, 2011 | 17.07 | 17.18 | 17.07 | 17.18 | 26,229 | +0.28(+1.65%) |
Jun 13, 2011 | 16.93 | 17.01 | 16.90 | 16.90 | 132,503 | +0.04(+0.21%) |
Jun 10, 2011 | 17.05 | 17.05 | 16.87 | 16.87 | 19,588 | -0.27(-1.55%) |
Jun 09, 2011 | 17.09 | 17.20 | 17.06 | 17.13 | 20,748 | +0.09(+0.52%) |
Jun 08, 2011 | 17.08 | 17.12 | 17.01 | 17.05 | 32,896 | -0.11(-0.66%) |
Jun 07, 2011 | 17.12 | 17.20 | 17.12 | 17.16 | 31,466 | +0.10(+0.58%) |
Jun 06, 2011 | 17.18 | 17.18 | 17.03 | 17.06 | 43,329 | -0.16(-0.91%) |