Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 14.46 | 14.62 | 14.42 | 14.51 | 125,828 | +0.17(+1.19%) |
Aug 30, 2011 | 14.34 | 14.42 | 14.13 | 14.34 | 16,483 | -0.10(-0.67%) |
Aug 29, 2011 | 14.04 | 14.45 | 14.04 | 14.44 | 23,397 | +0.66(+4.78%) |
Aug 26, 2011 | 13.49 | 13.86 | 13.31 | 13.78 | 13,180 | +0.16(+1.14%) |
Aug 25, 2011 | 14.09 | 14.44 | 13.47 | 13.63 | 28,595 | -0.17(-1.23%) |
Aug 24, 2011 | 13.49 | 13.82 | 13.49 | 13.80 | 170,780 | +0.41(+3.10%) |
Aug 23, 2011 | 12.83 | 13.38 | 12.73 | 13.38 | 13,882 | +0.58(+4.57%) |
Aug 22, 2011 | 13.19 | 13.21 | 12.78 | 12.80 | 45,980 | -0.09(-0.69%) |
Aug 19, 2011 | 13.09 | 13.34 | 12.89 | 12.89 | 100,579 | -0.39(-2.95%) |
Aug 18, 2011 | 13.64 | 13.64 | 13.18 | 13.28 | 71,630 | -0.78(-5.58%) |
Aug 17, 2011 | 14.04 | 14.25 | 13.94 | 14.06 | 32,683 | +0.09(+0.65%) |
Aug 16, 2011 | 14.06 | 14.14 | 13.87 | 13.97 | 34,580 | -0.22(-1.58%) |
Aug 15, 2011 | 13.84 | 14.20 | 13.84 | 14.20 | 34,480 | +0.49(+3.56%) |
Aug 12, 2011 | 14.22 | 14.41 | 13.66 | 13.71 | 44,746 | -0.32(-2.27%) |
Aug 11, 2011 | 13.53 | 14.17 | 13.38 | 14.03 | 151,447 | +0.65(+4.87%) |
Aug 10, 2011 | 14.25 | 14.25 | 13.36 | 13.37 | 177,397 | -1.09(-7.57%) |
Aug 09, 2011 | 15.28 | 14.52 | 13.51 | 14.47 | 261,898 | +0.76(+5.56%) |
Aug 08, 2011 | 14.69 | 14.99 | 13.71 | 13.71 | 178,239 | -1.42(-9.39%) |
Aug 05, 2011 | 15.62 | 15.65 | 15.00 | 15.13 | 55,935 | -0.28(-1.82%) |
Aug 04, 2011 | 15.98 | 15.99 | 15.41 | 15.41 | 61,969 | -0.76(-4.71%) |
Aug 03, 2011 | 16.06 | 16.17 | 15.77 | 16.17 | 63,045 | +0.13(+0.78%) |
Aug 02, 2011 | 16.46 | 16.46 | 16.04 | 16.04 | 35,972 | -0.50(-3.00%) |
Aug 01, 2011 | 16.77 | 16.80 | 16.41 | 16.54 | 49,940 | -0.01(-0.09%) |
Jul 29, 2011 | 16.37 | 16.63 | 16.37 | 16.55 | 87,351 | -0.03(-0.18%) |
Jul 28, 2011 | 16.66 | 16.79 | 16.58 | 16.58 | 25,427 | -0.07(-0.44%) |
Jul 27, 2011 | 16.95 | 16.95 | 16.64 | 16.66 | 17,119 | -0.37(-2.17%) |
Jul 26, 2011 | 17.12 | 17.13 | 17.01 | 17.03 | 24,580 | -0.10(-0.56%) |
Jul 25, 2011 | 17.05 | 17.19 | 16.94 | 17.12 | 9,959 | -0.06(-0.34%) |
Jul 22, 2011 | 17.16 | 17.21 | 17.16 | 17.18 | 30,131 | -0.05(-0.30%) |
Jul 21, 2011 | 17.02 | 17.28 | 17.02 | 17.24 | 36,148 | +0.35(+2.06%) |
Jul 20, 2011 | 16.73 | 16.96 | 16.73 | 16.89 | 20,083 | +0.26(+1.56%) |
Jul 19, 2011 | 16.45 | 16.65 | 16.38 | 16.63 | 36,546 | +0.22(+1.35%) |
Jul 18, 2011 | 16.58 | 16.58 | 16.26 | 16.41 | 46,845 | -0.22(-1.33%) |
Jul 15, 2011 | 16.75 | 16.75 | 16.53 | 16.63 | 38,472 | -0.02(-0.15%) |
Jul 14, 2011 | 16.97 | 16.99 | 16.62 | 16.65 | 60,895 | -0.27(-1.60%) |
Jul 13, 2011 | 16.90 | 17.12 | 16.87 | 16.92 | 18,431 | +0.10(+0.57%) |
Jul 12, 2011 | 16.76 | 17.03 | 16.75 | 16.83 | 31,868 | +0.05(+0.31%) |
Jul 11, 2011 | 16.99 | 16.99 | 16.75 | 16.78 | 24,413 | -0.39(-2.28%) |
Jul 08, 2011 | 17.18 | 17.21 | 17.09 | 17.17 | 74,382 | -0.26(-1.49%) |
Jul 07, 2011 | 17.35 | 17.50 | 17.33 | 17.43 | 230,406 | +0.22(+1.29%) |
Jul 06, 2011 | 17.18 | 17.22 | 17.09 | 17.21 | 50,663 | -0.04(-0.26%) |
Jul 05, 2011 | 17.44 | 17.44 | 17.12 | 17.25 | 31,706 | -0.21(-1.23%) |
Jul 01, 2011 | 17.25 | 17.50 | 17.25 | 17.46 | 24,257 | +0.31(+1.81%) |
Jun 30, 2011 | 17.11 | 17.18 | 16.99 | 17.15 | 278,084 | +0.10(+0.56%) |
Jun 29, 2011 | 16.90 | 17.06 | 16.81 | 17.06 | 176,222 | +0.33(+1.99%) |
Jun 28, 2011 | 16.69 | 16.73 | 16.60 | 16.73 | 18,916 | +0.07(+0.44%) |
Jun 27, 2011 | 16.53 | 16.71 | 16.44 | 16.65 | 62,998 | +0.24(+1.44%) |
Jun 24, 2011 | 16.59 | 16.62 | 16.41 | 16.41 | 29,578 | -0.15(-0.90%) |
Jun 23, 2011 | 16.55 | 16.60 | 16.43 | 16.56 | 227,433 | -0.13(-0.79%) |
Jun 22, 2011 | 16.81 | 16.94 | 16.70 | 16.70 | 29,079 | -0.19(-1.13%) |
Jun 21, 2011 | 16.89 | 16.94 | 16.80 | 16.89 | 74,274 | +0.09(+0.53%) |
Jun 20, 2011 | 16.82 | 16.83 | 16.76 | 16.80 | 363,947 | -0.05(-0.31%) |
Jun 17, 2011 | 16.88 | 16.91 | 16.74 | 16.85 | 163,519 | +0.13(+0.75%) |
Jun 16, 2011 | 16.57 | 16.81 | 16.57 | 16.72 | 49,861 | +0.15(+0.89%) |
Jun 15, 2011 | 16.69 | 16.72 | 16.51 | 16.58 | 45,341 | -0.24(-1.40%) |
Jun 14, 2011 | 16.76 | 16.91 | 16.75 | 16.81 | 54,281 | +0.18(+1.11%) |
Jun 13, 2011 | 16.60 | 16.69 | 16.47 | 16.63 | 43,069 | +0.07(+0.40%) |
Jun 10, 2011 | 16.59 | 16.68 | 16.31 | 16.56 | 47,342 | -0.13(-0.79%) |
Jun 09, 2011 | 16.60 | 16.76 | 16.56 | 16.70 | 19,857 | +0.11(+0.67%) |
Jun 08, 2011 | 16.62 | 16.77 | 16.56 | 16.59 | 44,043 | -0.04(-0.22%) |
Jun 07, 2011 | 16.70 | 16.83 | 16.62 | 16.62 | 27,689 | +0.01(+0.04%) |
Jun 06, 2011 | 16.84 | 16.84 | 16.51 | 16.61 | 32,712 | -0.19(-1.14%) |