Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 14.05 | 14.45 | 14.04 | 14.31 | 292,333 | +0.43(+3.13%) |
Aug 30, 2011 | 13.82 | 13.94 | 13.67 | 13.88 | 400,184 | -0.18(-1.27%) |
Aug 29, 2011 | 13.62 | 14.12 | 13.55 | 14.06 | 365,773 | +0.70(+5.22%) |
Aug 26, 2011 | 13.30 | 13.49 | 13.14 | 13.36 | 478,397 | -0.13(-0.95%) |
Aug 25, 2011 | 13.87 | 13.95 | 13.41 | 13.49 | 456,702 | -0.73(-5.15%) |
Aug 24, 2011 | 14.00 | 14.28 | 13.95 | 14.22 | 278,590 | +0.12(+0.86%) |
Aug 23, 2011 | 13.76 | 14.10 | 13.64 | 14.10 | 415,757 | +0.56(+4.15%) |
Aug 22, 2011 | 13.89 | 13.89 | 13.49 | 13.54 | 590,598 | +0.33(+2.53%) |
Aug 19, 2011 | 13.47 | 13.82 | 13.18 | 13.20 | 547,958 | -0.49(-3.58%) |
Aug 18, 2011 | 13.94 | 13.97 | 13.58 | 13.69 | 566,807 | -0.84(-5.78%) |
Aug 17, 2011 | 14.46 | 14.68 | 14.39 | 14.53 | 270,729 | -0.03(-0.18%) |
Aug 16, 2011 | 14.34 | 14.77 | 14.31 | 14.56 | 313,141 | -0.09(-0.62%) |
Aug 15, 2011 | 14.48 | 14.68 | 14.45 | 14.65 | 243,237 | +0.25(+1.71%) |
Aug 12, 2011 | 14.24 | 14.55 | 14.10 | 14.40 | 568,694 | +0.34(+2.40%) |
Aug 11, 2011 | 13.05 | 14.24 | 12.99 | 14.07 | 731,488 | +1.31(+10.25%) |
Aug 10, 2011 | 13.49 | 13.49 | 12.75 | 12.76 | 983,239 | -1.50(-10.55%) |
Aug 09, 2011 | 13.77 | 14.28 | 13.35 | 14.26 | 828,036 | +1.18(+9.03%) |
Aug 08, 2011 | 13.77 | 14.02 | 13.02 | 13.08 | 986,508 | -1.12(-7.87%) |
Aug 05, 2011 | 14.55 | 14.59 | 13.80 | 14.20 | 1,178,037 | +0.27(+1.97%) |
Aug 04, 2011 | 14.74 | 14.79 | 13.91 | 13.93 | 651,920 | -1.15(-7.65%) |
Aug 03, 2011 | 15.20 | 15.22 | 14.83 | 15.08 | 780,852 | +0.12(+0.80%) |
Aug 02, 2011 | 15.35 | 15.45 | 14.95 | 14.96 | 508,257 | -0.64(-4.10%) |
Aug 01, 2011 | 15.93 | 15.93 | 15.41 | 15.60 | 695,318 | -0.23(-1.47%) |
Jul 29, 2011 | 15.75 | 16.01 | 15.71 | 15.83 | 480,094 | +0.26(+1.67%) |
Jul 28, 2011 | 15.45 | 15.78 | 15.43 | 15.57 | 871,966 | +0.32(+2.12%) |
Jul 27, 2011 | 15.56 | 15.56 | 15.22 | 15.25 | 256,585 | -0.51(-3.21%) |
Jul 26, 2011 | 15.91 | 15.93 | 15.73 | 15.75 | 1,379,034 | -0.02(-0.13%) |
Jul 25, 2011 | 15.82 | 15.86 | 15.73 | 15.78 | 140,947 | -0.11(-0.71%) |
Jul 22, 2011 | 15.91 | 15.93 | 15.81 | 15.89 | 149,827 | -0.21(-1.31%) |
Jul 21, 2011 | 15.92 | 16.13 | 15.71 | 16.10 | 1,048,938 | +0.67(+4.33%) |
Jul 20, 2011 | 15.28 | 15.51 | 15.20 | 15.43 | 2,202,345 | +0.32(+2.14%) |
Jul 19, 2011 | 15.04 | 15.19 | 15.01 | 15.11 | 1,686,296 | +0.11(+0.70%) |
Jul 18, 2011 | 15.21 | 15.26 | 14.86 | 15.00 | 149,810 | -0.51(-3.31%) |
Jul 15, 2011 | 15.59 | 15.60 | 15.37 | 15.52 | 227,540 | -0.11(-0.68%) |
Jul 14, 2011 | 15.78 | 15.92 | 15.57 | 15.62 | 156,534 | -0.23(-1.46%) |
Jul 13, 2011 | 15.67 | 15.98 | 15.60 | 15.85 | 159,811 | +0.29(+1.85%) |
Jul 12, 2011 | 15.57 | 15.74 | 15.55 | 15.56 | 180,606 | -0.22(-1.42%) |
Jul 11, 2011 | 15.97 | 15.98 | 15.71 | 15.79 | 221,866 | -0.77(-4.63%) |
Jul 08, 2011 | 16.49 | 16.56 | 16.41 | 16.56 | 166,106 | +0.08(+0.51%) |
Jul 07, 2011 | 16.51 | 16.53 | 16.42 | 16.47 | 121,044 | +0.03(+0.17%) |
Jul 06, 2011 | 16.38 | 16.46 | 16.32 | 16.44 | 78,019 | -0.13(-0.76%) |
Jul 05, 2011 | 16.57 | 16.65 | 16.51 | 16.57 | 140,276 | -0.12(-0.72%) |
Jul 01, 2011 | 16.38 | 16.72 | 16.38 | 16.69 | 177,493 | +0.43(+2.64%) |
Jun 30, 2011 | 15.99 | 16.30 | 15.96 | 16.26 | 163,457 | +0.22(+1.36%) |
Jun 29, 2011 | 15.97 | 16.07 | 15.85 | 16.04 | 268,169 | +0.13(+0.84%) |
Jun 28, 2011 | 15.78 | 15.97 | 15.74 | 15.91 | 210,165 | +0.41(+2.68%) |
Jun 27, 2011 | 15.19 | 15.56 | 15.18 | 15.49 | 245,754 | +0.13(+0.82%) |
Jun 24, 2011 | 15.56 | 15.57 | 15.29 | 15.37 | 441,605 | -0.40(-2.54%) |
Jun 23, 2011 | 15.59 | 15.79 | 15.45 | 15.77 | 704,157 | -0.24(-1.49%) |
Jun 22, 2011 | 16.16 | 16.25 | 15.99 | 16.01 | 545,851 | -0.34(-2.11%) |
Jun 21, 2011 | 16.15 | 16.41 | 16.15 | 16.35 | 273,910 | +0.33(+2.06%) |
Jun 20, 2011 | 15.96 | 16.03 | 15.96 | 16.02 | 319,299 | +0.01(+0.04%) |
Jun 17, 2011 | 16.03 | 16.13 | 15.94 | 16.01 | 177,757 | +0.15(+0.93%) |
Jun 16, 2011 | 15.88 | 15.99 | 15.74 | 15.87 | 229,742 | -0.09(-0.57%) |
Jun 15, 2011 | 16.31 | 16.35 | 15.90 | 15.96 | 445,184 | -0.63(-3.77%) |
Jun 14, 2011 | 16.66 | 16.72 | 16.56 | 16.58 | 165,594 | +0.16(+0.98%) |
Jun 13, 2011 | 16.46 | 16.51 | 16.27 | 16.42 | 239,639 | +0.08(+0.47%) |
Jun 10, 2011 | 16.52 | 16.53 | 16.21 | 16.35 | 574,027 | -0.24(-1.44%) |
Jun 09, 2011 | 16.37 | 16.64 | 16.34 | 16.58 | 157,550 | +0.30(+1.86%) |
Jun 08, 2011 | 16.37 | 16.40 | 16.24 | 16.28 | 190,482 | -0.23(-1.40%) |
Jun 07, 2011 | 16.62 | 16.74 | 16.50 | 16.51 | 261,137 | +0.20(+1.25%) |
Jun 06, 2011 | 16.43 | 16.49 | 16.27 | 16.31 | 318,298 | -0.13(-0.77%) |