Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 16.75 | 16.86 | 15.83 | 15.93 | 596,062 | -0.61(-3.69%) |
Aug 30, 2011 | 15.77 | 16.89 | 15.64 | 16.54 | 639,090 | +0.63(+3.96%) |
Aug 29, 2011 | 15.30 | 16.00 | 15.25 | 15.91 | 609,842 | +0.80(+5.29%) |
Aug 26, 2011 | 14.59 | 15.22 | 14.22 | 15.11 | 452,832 | +0.41(+2.79%) |
Aug 25, 2011 | 15.33 | 15.38 | 14.35 | 14.70 | 610,412 | -0.42(-2.78%) |
Aug 24, 2011 | 14.69 | 15.41 | 14.51 | 15.12 | 624,096 | +0.43(+2.93%) |
Aug 23, 2011 | 14.20 | 14.70 | 13.83 | 14.69 | 970,325 | +0.53(+3.74%) |
Aug 22, 2011 | 15.38 | 15.39 | 13.74 | 14.16 | 1,140,077 | -0.94(-6.23%) |
Aug 19, 2011 | 13.12 | 15.70 | 13.12 | 15.10 | 3,427,293 | +3.17(+26.57%) |
Aug 18, 2011 | 12.46 | 12.63 | 11.53 | 11.93 | 934,004 | -0.94(-7.30%) |
Aug 17, 2011 | 13.09 | 13.13 | 12.61 | 12.87 | 301,261 | -0.19(-1.45%) |
Aug 16, 2011 | 13.04 | 13.32 | 12.75 | 13.06 | 468,948 | -0.11(-0.84%) |
Aug 15, 2011 | 12.41 | 13.22 | 12.41 | 13.17 | 379,866 | +0.88(+7.16%) |
Aug 12, 2011 | 12.58 | 12.65 | 11.75 | 12.29 | 508,384 | -0.12(-0.97%) |
Aug 11, 2011 | 11.64 | 12.65 | 11.63 | 12.41 | 449,524 | +0.87(+7.54%) |
Aug 10, 2011 | 12.15 | 12.81 | 11.45 | 11.54 | 1,079,325 | -1.16(-9.13%) |
Aug 09, 2011 | 12.30 | 12.70 | 11.37 | 12.70 | 724,069 | +1.29(+11.31%) |
Aug 08, 2011 | 12.08 | 12.41 | 11.29 | 11.41 | 753,726 | -1.28(-10.09%) |
Aug 05, 2011 | 13.36 | 13.65 | 12.21 | 12.69 | 721,023 | -0.43(-3.28%) |
Aug 04, 2011 | 13.52 | 13.76 | 12.97 | 13.12 | 764,218 | -0.67(-4.86%) |
Aug 03, 2011 | 13.63 | 13.84 | 12.64 | 13.79 | 572,932 | +0.21(+1.55%) |
Aug 02, 2011 | 14.13 | 14.25 | 13.57 | 13.58 | 437,705 | -0.68(-4.77%) |
Aug 01, 2011 | 14.50 | 15.12 | 13.92 | 14.26 | 362,590 | -0.01(-0.07%) |
Jul 29, 2011 | 14.28 | 14.79 | 14.19 | 14.27 | 353,090 | -0.30(-2.06%) |
Jul 28, 2011 | 14.52 | 15.07 | 14.31 | 14.57 | 260,343 | -0.06(-0.41%) |
Jul 27, 2011 | 15.42 | 15.52 | 14.55 | 14.63 | 367,320 | -0.87(-5.61%) |
Jul 26, 2011 | 15.49 | 15.63 | 15.23 | 15.50 | 182,061 | +0.05(+0.32%) |
Jul 25, 2011 | 15.13 | 15.94 | 15.13 | 15.45 | 391,938 | +0.09(+0.59%) |
Jul 22, 2011 | 15.40 | 15.77 | 15.25 | 15.36 | 443,604 | -0.24(-1.54%) |
Jul 21, 2011 | 15.40 | 15.92 | 15.20 | 15.60 | 219,369 | +0.22(+1.43%) |
Jul 20, 2011 | 16.11 | 16.11 | 15.21 | 15.38 | 225,023 | -0.63(-3.94%) |
Jul 19, 2011 | 15.88 | 16.30 | 15.50 | 16.01 | 283,356 | +0.31(+1.97%) |
Jul 18, 2011 | 15.99 | 15.99 | 15.51 | 15.70 | 349,591 | -0.34(-2.12%) |
Jul 15, 2011 | 16.25 | 16.25 | 15.66 | 16.04 | 375,975 | -0.14(-0.87%) |
Jul 14, 2011 | 16.77 | 16.98 | 15.50 | 16.18 | 456,182 | -0.43(-2.59%) |
Jul 13, 2011 | 16.09 | 17.08 | 15.90 | 16.61 | 438,671 | +0.74(+4.66%) |
Jul 12, 2011 | 16.01 | 16.33 | 15.73 | 15.87 | 583,743 | -0.13(-0.81%) |
Jul 11, 2011 | 17.45 | 17.45 | 15.97 | 16.00 | 753,268 | -1.67(-9.45%) |
Jul 08, 2011 | 16.96 | 17.71 | 16.76 | 17.67 | 247,967 | +0.42(+2.43%) |
Jul 07, 2011 | 17.13 | 17.49 | 17.00 | 17.25 | 259,092 | +0.27(+1.59%) |
Jul 06, 2011 | 17.33 | 17.33 | 16.81 | 16.98 | 239,729 | -0.36(-2.08%) |
Jul 05, 2011 | 17.45 | 17.70 | 17.14 | 17.34 | 353,885 | -0.13(-0.74%) |
Jul 01, 2011 | 17.40 | 17.58 | 16.95 | 17.47 | 431,667 | +0.27(+1.57%) |
Jun 30, 2011 | 17.00 | 17.28 | 16.84 | 17.20 | 368,441 | +0.22(+1.30%) |
Jun 29, 2011 | 16.36 | 17.00 | 16.26 | 16.98 | 503,497 | +0.71(+4.36%) |
Jun 28, 2011 | 15.90 | 16.27 | 15.70 | 16.27 | 304,083 | +0.42(+2.65%) |
Jun 27, 2011 | 15.42 | 15.99 | 15.16 | 15.85 | 331,928 | +0.46(+2.99%) |
Jun 24, 2011 | 16.35 | 16.35 | 15.31 | 15.39 | 1,161,964 | -0.86(-5.29%) |
Jun 23, 2011 | 15.56 | 16.37 | 15.26 | 16.25 | 411,564 | +0.39(+2.46%) |
Jun 22, 2011 | 16.25 | 16.65 | 15.84 | 15.86 | 378,936 | -0.45(-2.76%) |
Jun 21, 2011 | 15.03 | 16.43 | 14.94 | 16.31 | 1,063,513 | +1.58(+10.73%) |
Jun 20, 2011 | 14.75 | 14.86 | 14.61 | 14.73 | 374,608 | +0.01(+0.07%) |
Jun 17, 2011 | 15.78 | 15.79 | 14.56 | 14.72 | 662,403 | -0.92(-5.88%) |
Jun 16, 2011 | 15.68 | 16.07 | 15.16 | 15.64 | 512,452 | -0.06(-0.38%) |
Jun 15, 2011 | 15.52 | 16.00 | 15.48 | 15.70 | 577,999 | -0.02(-0.13%) |
Jun 14, 2011 | 15.13 | 15.79 | 15.13 | 15.72 | 373,848 | +0.77(+5.15%) |
Jun 13, 2011 | 15.25 | 15.69 | 14.93 | 14.95 | 543,896 | -0.26(-1.71%) |
Jun 10, 2011 | 15.24 | 15.40 | 14.70 | 15.21 | 560,941 | -0.15(-0.98%) |
Jun 09, 2011 | 15.64 | 15.85 | 15.09 | 15.36 | 692,054 | -0.26(-1.66%) |
Jun 08, 2011 | 17.01 | 17.13 | 15.54 | 15.62 | 731,668 | -1.50(-8.76%) |
Jun 07, 2011 | 17.72 | 17.72 | 16.94 | 17.12 | 368,326 | -0.52(-2.95%) |
Jun 06, 2011 | 17.74 | 17.98 | 17.50 | 17.64 | 793,188 | -0.06(-0.34%) |