Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 16.40 | 16.50 | 16.40 | 16.50 | 4,571 | +0.20(+1.23%) |
Aug 30, 2011 | 16.25 | 16.30 | 16.20 | 16.30 | 2,566 | +0.05(+0.31%) |
Aug 29, 2011 | 15.97 | 16.25 | 15.97 | 16.25 | 5,300 | +0.44(+2.78%) |
Aug 26, 2011 | 15.61 | 15.81 | 15.50 | 15.81 | 8,747 | +0.05(+0.32%) |
Aug 25, 2011 | 15.65 | 15.76 | 15.65 | 15.76 | 13,629 | +0.01(+0.06%) |
Aug 24, 2011 | 15.55 | 15.99 | 15.55 | 15.75 | 9,390 | +0.05(+0.32%) |
Aug 23, 2011 | 15.51 | 15.96 | 15.51 | 15.70 | 56,100 | +0.02(+0.13%) |
Aug 22, 2011 | 15.62 | 15.93 | 15.62 | 15.68 | 3,502 | +0.10(+0.64%) |
Aug 19, 2011 | 15.69 | 15.90 | 15.58 | 15.58 | 3,696 | -0.32(-2.01%) |
Aug 18, 2011 | 16.30 | 16.42 | 15.90 | 15.90 | 5,135 | -0.53(-3.23%) |
Aug 17, 2011 | 16.36 | 16.70 | 16.36 | 16.43 | 4,744 | +0.08(+0.49%) |
Aug 16, 2011 | 16.51 | 16.56 | 16.35 | 16.35 | 4,260 | -0.16(-0.97%) |
Aug 15, 2011 | 16.40 | 16.51 | 16.40 | 16.51 | 11,520 | +0.20(+1.23%) |
Aug 12, 2011 | 16.00 | 16.36 | 16.00 | 16.31 | 17,229 | +0.40(+2.51%) |
Aug 11, 2011 | 15.43 | 15.91 | 15.43 | 15.91 | 4,042 | +0.70(+4.60%) |
Aug 10, 2011 | 15.23 | 15.50 | 15.04 | 15.21 | 17,041 | +0.10(+0.66%) |
Aug 09, 2011 | 15.04 | 15.55 | 15.02 | 15.11 | 16,442 | -0.04(-0.26%) |
Aug 08, 2011 | 16.04 | 16.04 | 15.03 | 15.15 | 24,888 | -1.05(-6.48%) |
Aug 05, 2011 | 16.57 | 16.57 | 15.80 | 16.20 | 21,912 | -0.49(-2.94%) |
Aug 04, 2011 | 17.11 | 17.11 | 16.43 | 16.69 | 17,294 | -0.57(-3.30%) |
Aug 03, 2011 | 17.35 | 17.39 | 17.06 | 17.26 | 7,959 | -0.10(-0.58%) |
Aug 02, 2011 | 17.40 | 17.43 | 17.35 | 17.36 | 1,700 | +0.02(+0.12%) |
Jul 29, 2011 | 17.58 | 17.58 | 17.33 | 17.34 | 3,981 | -0.34(-1.92%) |
Jul 28, 2011 | 17.53 | 17.68 | 17.50 | 17.68 | 5,900 | +0.07(+0.40%) |
Jul 27, 2011 | 17.84 | 17.85 | 17.61 | 17.61 | 2,451 | -0.30(-1.68%) |
Jul 26, 2011 | 18.00 | 18.09 | 17.91 | 17.91 | 2,710 | -0.19(-1.05%) |
Jul 25, 2011 | 18.06 | 18.10 | 17.90 | 18.10 | 3,865 | +0.03(+0.17%) |
Jul 22, 2011 | 18.10 | 18.10 | 18.05 | 18.07 | 2,257 | +0.00(+0.00%) |
Jul 21, 2011 | 17.80 | 18.24 | 17.80 | 18.07 | 10,865 | +0.22(+1.23%) |
Jul 20, 2011 | 17.72 | 17.89 | 17.72 | 17.85 | 6,293 | +0.05(+0.28%) |
Jul 19, 2011 | 17.77 | 17.86 | 17.72 | 17.80 | 4,804 | +0.14(+0.79%) |
Jul 18, 2011 | 17.61 | 17.76 | 17.61 | 17.66 | 3,719 | -0.06(-0.34%) |
Jul 15, 2011 | 17.82 | 17.84 | 17.62 | 17.72 | 2,598 | +0.05(+0.28%) |
Jul 14, 2011 | 18.01 | 18.06 | 17.55 | 17.67 | 4,650 | -0.31(-1.72%) |
Jul 13, 2011 | 17.72 | 18.12 | 17.72 | 17.98 | 1,200 | +0.38(+2.16%) |
Jul 12, 2011 | 17.73 | 17.75 | 17.50 | 17.60 | 13,337 | -0.14(-0.79%) |
Jul 11, 2011 | 18.49 | 18.49 | 17.74 | 17.74 | 5,678 | -0.76(-4.11%) |
Jul 08, 2011 | 18.10 | 18.53 | 18.08 | 18.50 | 11,100 | +0.19(+1.04%) |
Jul 07, 2011 | 18.11 | 18.35 | 18.11 | 18.31 | 5,000 | -0.04(-0.22%) |
Jul 06, 2011 | 18.41 | 18.41 | 18.28 | 18.35 | 1,429 | -0.15(-0.81%) |
Jul 05, 2011 | 18.24 | 18.50 | 18.24 | 18.50 | 2,400 | +0.50(+2.78%) |
Jul 04, 2011 | 18.00 | 18.00 | 17.97 | 18.00 | 3,320 | +0.05(+0.28%) |
Jun 30, 2011 | 17.41 | 17.96 | 17.41 | 17.95 | 24,411 | +0.25(+1.41%) |
Jun 29, 2011 | 17.48 | 17.82 | 17.48 | 17.70 | 4,685 | +0.44(+2.55%) |
Jun 28, 2011 | 17.00 | 17.26 | 16.99 | 17.26 | 13,030 | +0.16(+0.94%) |
Jun 27, 2011 | 17.06 | 17.12 | 16.96 | 17.10 | 7,100 | -0.23(-1.33%) |
Jun 24, 2011 | 17.33 | 17.33 | 17.33 | 17.33 | 237 | +0.06(+0.35%) |
Jun 23, 2011 | 17.50 | 17.54 | 17.12 | 17.27 | 9,354 | -0.47(-2.65%) |
Jun 22, 2011 | 17.72 | 17.78 | 17.65 | 17.74 | 7,922 | +0.12(+0.68%) |
Jun 21, 2011 | 17.51 | 17.71 | 17.51 | 17.62 | 6,610 | +0.12(+0.69%) |
Jun 20, 2011 | 17.61 | 17.62 | 17.50 | 17.50 | 5,513 | -0.20(-1.13%) |
Jun 17, 2011 | 17.62 | 17.71 | 17.62 | 17.70 | 2,463 | +0.00(+0.00%) |
Jun 16, 2011 | 17.69 | 17.71 | 17.69 | 17.70 | 970 | -0.05(-0.28%) |
Jun 15, 2011 | 17.90 | 17.90 | 17.65 | 17.75 | 7,962 | -0.19(-1.06%) |
Jun 14, 2011 | 17.99 | 18.05 | 17.91 | 17.94 | 7,540 | +0.21(+1.18%) |
Jun 13, 2011 | 18.00 | 18.04 | 17.73 | 17.73 | 9,036 | -0.27(-1.50%) |
Jun 10, 2011 | 18.18 | 18.18 | 18.00 | 18.00 | 3,847 | -0.18(-0.99%) |
Jun 09, 2011 | 18.13 | 18.18 | 18.13 | 18.18 | 1,970 | +0.03(+0.17%) |
Jun 08, 2011 | 18.27 | 18.27 | 18.15 | 18.15 | 6,201 | -0.35(-1.89%) |
Jun 07, 2011 | 18.37 | 18.55 | 18.30 | 18.50 | 4,389 | +0.00(+0.00%) |
Jun 06, 2011 | 18.37 | 18.76 | 18.37 | 18.50 | 22,072 | -0.17(-0.91%) |