Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 15.64 | 15.98 | 15.64 | 15.64 | 5,672 | -0.16(-1.00%) |
Aug 30, 2011 | 16.25 | 16.25 | 15.60 | 15.80 | 8,686 | -0.30(-1.85%) |
Aug 29, 2011 | 15.93 | 16.36 | 15.93 | 16.10 | 10,501 | -0.05(-0.31%) |
Aug 26, 2011 | 15.71 | 16.25 | 15.51 | 16.15 | 8,339 | +0.17(+1.09%) |
Aug 25, 2011 | 15.60 | 15.98 | 15.46 | 15.97 | 9,321 | +0.88(+5.82%) |
Aug 24, 2011 | 15.28 | 15.29 | 15.08 | 15.10 | 12,958 | -0.02(-0.14%) |
Aug 23, 2011 | 14.98 | 15.12 | 14.34 | 15.12 | 9,862 | -0.05(-0.34%) |
Aug 22, 2011 | 15.05 | 15.20 | 14.31 | 15.17 | 28,374 | +0.12(+0.81%) |
Aug 19, 2011 | 15.38 | 15.38 | 14.88 | 15.05 | 8,857 | -0.45(-2.92%) |
Aug 18, 2011 | 15.18 | 15.50 | 14.94 | 15.50 | 10,213 | +0.18(+1.16%) |
Aug 17, 2011 | 15.49 | 15.70 | 15.32 | 15.32 | 3,246 | +0.07(+0.46%) |
Aug 16, 2011 | 15.65 | 15.78 | 15.20 | 15.25 | 9,030 | -0.87(-5.38%) |
Aug 15, 2011 | 16.40 | 16.44 | 15.64 | 16.12 | 13,280 | -0.35(-2.14%) |
Aug 12, 2011 | 16.51 | 16.68 | 16.26 | 16.47 | 21,698 | -0.01(-0.06%) |
Aug 11, 2011 | 15.83 | 16.63 | 15.76 | 16.48 | 17,502 | +1.64(+11.05%) |
Aug 10, 2011 | 14.18 | 14.94 | 14.18 | 14.84 | 21,047 | +0.25(+1.69%) |
Aug 09, 2011 | 14.71 | 14.80 | 13.79 | 14.59 | 26,006 | +0.69(+5.00%) |
Aug 08, 2011 | 14.71 | 14.71 | 13.90 | 13.90 | 34,573 | -1.45(-9.42%) |
Aug 05, 2011 | 15.98 | 16.29 | 15.35 | 15.35 | 24,766 | -0.64(-4.00%) |
Aug 04, 2011 | 16.54 | 16.68 | 15.98 | 15.98 | 22,460 | -0.35(-2.13%) |
Aug 03, 2011 | 16.31 | 16.52 | 16.16 | 16.33 | 7,194 | +0.29(+1.82%) |
Aug 02, 2011 | 16.23 | 16.61 | 16.04 | 16.04 | 9,430 | -0.11(-0.65%) |
Aug 01, 2011 | 16.09 | 16.18 | 15.94 | 16.15 | 11,767 | -0.02(-0.11%) |
Jul 29, 2011 | 16.52 | 16.52 | 15.97 | 16.16 | 8,964 | -0.21(-1.28%) |
Jul 28, 2011 | 16.71 | 16.80 | 16.24 | 16.37 | 6,621 | -0.65(-3.82%) |
Jul 27, 2011 | 17.01 | 17.13 | 16.88 | 17.02 | 9,968 | -0.03(-0.16%) |
Jul 26, 2011 | 16.89 | 17.09 | 16.61 | 17.05 | 13,101 | +0.32(+1.90%) |
Jul 25, 2011 | 16.67 | 16.91 | 16.67 | 16.73 | 5,730 | -0.01(-0.04%) |
Jul 22, 2011 | 16.61 | 16.74 | 16.61 | 16.74 | 8,126 | +0.42(+2.60%) |
Jul 21, 2011 | 16.27 | 16.39 | 16.14 | 16.32 | 8,393 | -0.01(-0.06%) |
Jul 20, 2011 | 16.52 | 16.52 | 16.31 | 16.33 | 4,525 | -0.14(-0.85%) |
Jul 19, 2011 | 16.31 | 16.57 | 16.16 | 16.47 | 9,749 | +0.30(+1.83%) |
Jul 18, 2011 | 16.01 | 16.22 | 15.88 | 16.17 | 20,182 | +0.15(+0.97%) |
Jul 15, 2011 | 15.84 | 16.02 | 15.84 | 16.02 | 6,594 | +0.17(+1.09%) |
Jul 14, 2011 | 15.89 | 16.02 | 15.84 | 15.84 | 12,255 | -0.03(-0.22%) |
Jul 13, 2011 | 15.87 | 16.08 | 15.87 | 15.88 | 10,372 | -0.17(-1.03%) |
Jul 12, 2011 | 15.88 | 16.08 | 15.88 | 16.04 | 8,170 | -0.04(-0.26%) |
Jul 11, 2011 | 16.22 | 16.22 | 15.92 | 16.08 | 9,679 | -0.01(-0.09%) |
Jul 08, 2011 | 15.69 | 16.22 | 15.69 | 16.10 | 21,749 | +0.43(+2.78%) |
Jul 07, 2011 | 15.51 | 15.74 | 15.45 | 15.66 | 21,227 | +0.32(+2.11%) |
Jul 06, 2011 | 15.19 | 15.34 | 14.88 | 15.34 | 10,638 | -0.12(-0.80%) |
Jul 05, 2011 | 15.57 | 15.57 | 14.98 | 15.46 | 9,618 | -0.02(-0.10%) |
Jul 01, 2011 | 15.62 | 15.62 | 15.32 | 15.48 | 11,577 | -0.05(-0.34%) |
Jun 30, 2011 | 15.15 | 15.53 | 15.15 | 15.53 | 18,999 | +0.38(+2.51%) |
Jun 29, 2011 | 14.85 | 15.16 | 14.85 | 15.15 | 7,651 | +0.26(+1.71%) |
Jun 28, 2011 | 14.95 | 15.15 | 14.90 | 14.90 | 8,717 | -0.18(-1.21%) |
Jun 27, 2011 | 14.78 | 15.11 | 14.78 | 15.08 | 17,901 | +0.49(+3.35%) |
Jun 24, 2011 | 14.77 | 14.97 | 14.59 | 14.59 | 8,604 | -0.35(-2.34%) |
Jun 23, 2011 | 14.85 | 15.01 | 14.77 | 14.94 | 8,572 | -0.01(-0.09%) |
Jun 22, 2011 | 14.76 | 14.95 | 14.57 | 14.95 | 10,715 | +0.39(+2.68%) |
Jun 21, 2011 | 14.62 | 14.70 | 14.45 | 14.56 | 14,719 | +0.21(+1.47%) |
Jun 20, 2011 | 14.20 | 14.35 | 14.20 | 14.35 | 12,104 | +0.61(+4.45%) |
Jun 17, 2011 | 14.30 | 14.36 | 13.74 | 13.74 | 38,194 | -0.69(-4.76%) |
Jun 16, 2011 | 14.43 | 14.60 | 14.43 | 14.43 | 7,232 | -0.01(-0.07%) |
Jun 15, 2011 | 14.60 | 14.77 | 14.42 | 14.44 | 9,876 | -0.15(-1.06%) |
Jun 14, 2011 | 14.77 | 14.90 | 14.59 | 14.59 | 16,911 | -0.18(-1.19%) |
Jun 13, 2011 | 14.84 | 14.94 | 14.77 | 14.77 | 11,562 | -0.27(-1.83%) |
Jun 10, 2011 | 14.83 | 15.09 | 14.83 | 15.04 | 4,731 | -0.05(-0.32%) |
Jun 09, 2011 | 14.97 | 15.11 | 14.56 | 15.09 | 6,767 | +0.25(+1.67%) |
Jun 08, 2011 | 14.84 | 15.05 | 14.66 | 14.84 | 10,782 | -0.12(-0.81%) |
Jun 07, 2011 | 15.03 | 15.25 | 14.77 | 14.96 | 12,235 | +0.01(+0.10%) |
Jun 06, 2011 | 15.13 | 15.13 | 14.77 | 14.95 | 15,886 | -0.50(-3.27%) |