Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 14.45 | 14.65 | 14.36 | 14.59 | 621,061 | +0.24(+1.69%) |
Aug 30, 2011 | 14.47 | 14.49 | 14.03 | 14.35 | 403,754 | -0.21(-1.42%) |
Aug 29, 2011 | 13.96 | 14.60 | 13.90 | 14.55 | 332,685 | +0.77(+5.60%) |
Aug 26, 2011 | 13.17 | 13.93 | 12.97 | 13.78 | 350,890 | +0.49(+3.71%) |
Aug 25, 2011 | 13.90 | 14.04 | 13.22 | 13.29 | 572,718 | -0.50(-3.64%) |
Aug 24, 2011 | 13.02 | 13.90 | 12.98 | 13.79 | 824,086 | +0.71(+5.42%) |
Aug 23, 2011 | 12.87 | 13.09 | 12.55 | 13.08 | 1,213,579 | +0.31(+2.46%) |
Aug 22, 2011 | 13.39 | 13.39 | 12.68 | 12.77 | 571,458 | -0.22(-1.66%) |
Aug 19, 2011 | 13.18 | 13.58 | 12.87 | 12.98 | 632,124 | -0.38(-2.82%) |
Aug 18, 2011 | 14.16 | 14.16 | 13.26 | 13.36 | 562,428 | -1.29(-8.82%) |
Aug 17, 2011 | 14.91 | 15.10 | 14.60 | 14.65 | 484,158 | -0.13(-0.91%) |
Aug 16, 2011 | 14.54 | 15.05 | 14.45 | 14.79 | 748,697 | +0.00(+0.00%) |
Aug 15, 2011 | 14.73 | 14.88 | 14.54 | 14.79 | 609,809 | +0.25(+1.73%) |
Aug 12, 2011 | 14.46 | 14.65 | 14.27 | 14.54 | 1,064,110 | +0.23(+1.63%) |
Aug 11, 2011 | 14.27 | 14.56 | 14.10 | 14.30 | 1,075,547 | +0.12(+0.82%) |
Aug 10, 2011 | 14.96 | 15.24 | 14.13 | 14.19 | 736,378 | -1.42(-9.09%) |
Aug 09, 2011 | 15.84 | 15.63 | 14.09 | 15.60 | 887,186 | +1.01(+6.95%) |
Aug 08, 2011 | 15.84 | 16.28 | 14.58 | 14.59 | 765,114 | -1.70(-10.46%) |
Aug 05, 2011 | 16.90 | 16.90 | 15.89 | 16.29 | 513,344 | -0.34(-2.05%) |
Aug 04, 2011 | 17.74 | 17.79 | 16.63 | 16.63 | 547,366 | -1.41(-7.81%) |
Aug 03, 2011 | 18.49 | 18.54 | 17.72 | 18.04 | 459,781 | -0.43(-2.33%) |
Aug 02, 2011 | 18.93 | 19.28 | 18.44 | 18.47 | 311,254 | -0.61(-3.20%) |
Aug 01, 2011 | 19.40 | 19.43 | 18.83 | 19.08 | 340,809 | -0.24(-1.25%) |
Jul 29, 2011 | 19.10 | 19.60 | 18.94 | 19.33 | 318,082 | -0.06(-0.32%) |
Jul 28, 2011 | 19.25 | 19.69 | 19.24 | 19.39 | 217,806 | +0.11(+0.56%) |
Jul 27, 2011 | 19.76 | 19.76 | 19.05 | 19.28 | 600,801 | -0.53(-2.67%) |
Jul 26, 2011 | 19.93 | 20.23 | 19.75 | 19.81 | 186,250 | -0.16(-0.81%) |
Jul 25, 2011 | 19.91 | 20.24 | 19.78 | 19.97 | 242,373 | -0.22(-1.11%) |
Jul 22, 2011 | 20.37 | 20.37 | 20.17 | 20.20 | 199,496 | -0.31(-1.53%) |
Jul 21, 2011 | 19.88 | 20.57 | 19.81 | 20.51 | 330,524 | +0.82(+4.15%) |
Jul 20, 2011 | 20.07 | 20.07 | 19.56 | 19.69 | 240,382 | -0.36(-1.79%) |
Jul 19, 2011 | 19.39 | 20.06 | 19.39 | 20.05 | 233,996 | +0.77(+4.00%) |
Jul 18, 2011 | 19.74 | 19.76 | 19.17 | 19.28 | 192,542 | -0.54(-2.72%) |
Jul 15, 2011 | 19.59 | 19.99 | 19.51 | 19.82 | 291,485 | +0.24(+1.24%) |
Jul 14, 2011 | 20.45 | 20.63 | 19.43 | 19.58 | 290,032 | -0.75(-3.71%) |
Jul 13, 2011 | 20.02 | 20.69 | 20.02 | 20.33 | 318,462 | +0.39(+1.98%) |
Jul 12, 2011 | 20.22 | 20.44 | 19.90 | 19.94 | 325,854 | -0.44(-2.16%) |
Jul 11, 2011 | 20.63 | 20.63 | 20.22 | 20.38 | 397,830 | -0.54(-2.57%) |
Jul 08, 2011 | 21.08 | 21.08 | 20.78 | 20.91 | 413,819 | -0.53(-2.47%) |
Jul 07, 2011 | 21.04 | 21.52 | 20.91 | 21.44 | 448,205 | +0.63(+3.02%) |
Jul 06, 2011 | 20.33 | 20.85 | 20.29 | 20.82 | 221,684 | +0.40(+1.98%) |
Jul 05, 2011 | 20.40 | 20.48 | 20.18 | 20.41 | 226,935 | -0.06(-0.31%) |
Jul 01, 2011 | 19.88 | 20.65 | 19.70 | 20.47 | 368,353 | +0.74(+3.77%) |
Jun 30, 2011 | 19.34 | 19.84 | 19.32 | 19.73 | 419,500 | +0.39(+1.99%) |
Jun 29, 2011 | 19.49 | 19.51 | 19.24 | 19.34 | 288,033 | -0.10(-0.51%) |
Jun 28, 2011 | 19.08 | 19.54 | 18.99 | 19.44 | 344,930 | +0.43(+2.26%) |
Jun 27, 2011 | 19.03 | 19.11 | 18.67 | 19.01 | 514,984 | -0.06(-0.33%) |
Jun 24, 2011 | 19.39 | 19.50 | 19.00 | 19.08 | 394,802 | -0.29(-1.48%) |
Jun 23, 2011 | 19.26 | 19.42 | 18.78 | 19.36 | 419,225 | -0.20(-1.01%) |
Jun 22, 2011 | 19.49 | 19.71 | 19.49 | 19.56 | 608,597 | -0.09(-0.46%) |
Jun 21, 2011 | 19.93 | 20.66 | 19.46 | 19.65 | 825,521 | -0.11(-0.55%) |
Jun 20, 2011 | 19.66 | 19.80 | 19.63 | 19.76 | 409,205 | +0.04(+0.23%) |
Jun 17, 2011 | 19.96 | 20.26 | 19.61 | 19.71 | 738,200 | -0.07(-0.36%) |
Jun 16, 2011 | 19.98 | 20.76 | 19.66 | 19.78 | 1,322,079 | -0.81(-3.92%) |
Jun 15, 2011 | 19.48 | 21.31 | 19.44 | 20.59 | 1,086,045 | +1.28(+6.64%) |
Jun 14, 2011 | 18.77 | 19.37 | 18.73 | 19.31 | 274,706 | +0.79(+4.26%) |
Jun 13, 2011 | 18.66 | 18.81 | 18.41 | 18.52 | 162,829 | -0.04(-0.19%) |
Jun 10, 2011 | 18.47 | 18.67 | 18.31 | 18.55 | 356,888 | -0.08(-0.43%) |
Jun 09, 2011 | 18.66 | 18.80 | 18.57 | 18.64 | 274,030 | -0.01(-0.05%) |
Jun 08, 2011 | 18.52 | 18.81 | 18.34 | 18.64 | 442,535 | +0.02(+0.10%) |
Jun 07, 2011 | 18.70 | 18.86 | 18.44 | 18.63 | 256,370 | +0.07(+0.39%) |
Jun 06, 2011 | 18.85 | 18.94 | 18.50 | 18.55 | 239,903 | -0.35(-1.85%) |