Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 15.47 | 15.48 | 15.30 | 15.41 | 588,582 | -0.02(-0.16%) |
Aug 30, 2011 | 15.30 | 15.48 | 15.20 | 15.43 | 628,911 | +0.10(+0.63%) |
Aug 29, 2011 | 15.19 | 15.46 | 15.11 | 15.33 | 682,085 | +0.32(+2.14%) |
Aug 26, 2011 | 14.69 | 15.07 | 14.40 | 15.01 | 861,392 | +0.28(+1.90%) |
Aug 25, 2011 | 14.86 | 14.99 | 14.53 | 14.73 | 1,258,597 | -0.03(-0.21%) |
Aug 24, 2011 | 14.60 | 14.87 | 14.57 | 14.76 | 657,228 | +0.18(+1.25%) |
Aug 23, 2011 | 14.22 | 14.60 | 13.99 | 14.58 | 908,578 | +0.48(+3.38%) |
Aug 22, 2011 | 14.22 | 14.22 | 13.94 | 14.10 | 847,120 | +0.16(+1.12%) |
Aug 19, 2011 | 13.98 | 14.21 | 13.88 | 13.95 | 580,247 | -0.19(-1.36%) |
Aug 18, 2011 | 14.17 | 14.28 | 13.98 | 14.14 | 851,195 | -0.32(-2.20%) |
Aug 17, 2011 | 14.53 | 14.69 | 14.39 | 14.46 | 427,265 | -0.01(-0.04%) |
Aug 16, 2011 | 14.30 | 14.51 | 14.17 | 14.46 | 845,196 | +0.03(+0.21%) |
Aug 15, 2011 | 14.08 | 14.43 | 14.04 | 14.43 | 500,076 | +0.47(+3.39%) |
Aug 12, 2011 | 14.07 | 14.15 | 13.85 | 13.96 | 731,105 | +0.03(+0.22%) |
Aug 11, 2011 | 13.34 | 14.17 | 13.29 | 13.93 | 920,696 | +0.65(+4.93%) |
Aug 10, 2011 | 13.39 | 13.68 | 13.25 | 13.28 | 1,418,143 | -0.37(-2.73%) |
Aug 09, 2011 | 13.38 | 13.65 | 12.68 | 13.65 | 1,845,690 | +0.82(+6.36%) |
Aug 08, 2011 | 13.38 | 13.70 | 12.83 | 12.83 | 1,589,331 | -0.94(-6.84%) |
Aug 05, 2011 | 14.32 | 14.33 | 13.60 | 13.77 | 1,235,062 | -0.43(-3.00%) |
Aug 04, 2011 | 14.78 | 14.78 | 14.19 | 14.20 | 1,302,425 | -0.74(-4.94%) |
Aug 03, 2011 | 14.85 | 14.94 | 14.67 | 14.94 | 583,232 | +0.08(+0.52%) |
Aug 02, 2011 | 15.11 | 15.20 | 14.86 | 14.86 | 494,431 | -0.29(-1.90%) |
Aug 01, 2011 | 15.30 | 15.33 | 15.00 | 15.15 | 452,593 | +0.02(+0.16%) |
Jul 29, 2011 | 15.09 | 15.26 | 15.00 | 15.12 | 422,986 | -0.11(-0.75%) |
Jul 28, 2011 | 15.32 | 15.35 | 15.19 | 15.24 | 413,615 | -0.10(-0.66%) |
Jul 27, 2011 | 15.48 | 15.48 | 15.30 | 15.34 | 555,776 | -0.17(-1.08%) |
Jul 26, 2011 | 15.70 | 15.70 | 15.50 | 15.51 | 307,048 | -0.16(-1.03%) |
Jul 25, 2011 | 15.63 | 15.78 | 15.60 | 15.67 | 339,964 | -0.06(-0.38%) |
Jul 22, 2011 | 15.81 | 15.81 | 15.70 | 15.73 | 341,555 | -0.11(-0.72%) |
Jul 21, 2011 | 15.77 | 15.92 | 15.75 | 15.84 | 435,361 | +0.17(+1.07%) |
Jul 20, 2011 | 15.57 | 15.72 | 15.48 | 15.68 | 405,668 | +0.15(+0.97%) |
Jul 19, 2011 | 15.38 | 15.53 | 15.27 | 15.53 | 490,770 | +0.23(+1.49%) |
Jul 18, 2011 | 15.41 | 15.46 | 15.19 | 15.30 | 583,817 | -0.12(-0.78%) |
Jul 15, 2011 | 15.43 | 15.47 | 15.29 | 15.42 | 619,730 | +0.01(+0.08%) |
Jul 14, 2011 | 15.65 | 15.65 | 15.38 | 15.41 | 549,113 | -0.19(-1.23%) |
Jul 13, 2011 | 15.66 | 15.71 | 15.51 | 15.60 | 513,688 | +0.00(+0.00%) |
Jul 12, 2011 | 15.47 | 15.67 | 15.45 | 15.60 | 474,775 | +0.05(+0.35%) |
Jul 11, 2011 | 15.58 | 15.63 | 15.48 | 15.54 | 489,097 | -0.17(-1.07%) |
Jul 08, 2011 | 15.71 | 15.80 | 15.59 | 15.71 | 501,176 | -0.11(-0.72%) |
Jul 07, 2011 | 15.83 | 15.89 | 15.71 | 15.83 | 749,610 | +0.14(+0.92%) |
Jul 06, 2011 | 15.56 | 15.72 | 15.44 | 15.68 | 509,292 | +0.17(+1.08%) |
Jul 05, 2011 | 15.61 | 15.64 | 15.45 | 15.51 | 730,002 | -0.04(-0.23%) |
Jul 01, 2011 | 15.44 | 15.72 | 15.41 | 15.55 | 689,232 | +0.14(+0.90%) |
Jun 30, 2011 | 15.30 | 15.50 | 15.21 | 15.41 | 787,928 | +0.17(+1.14%) |
Jun 29, 2011 | 15.18 | 15.30 | 15.11 | 15.24 | 513,311 | +0.10(+0.67%) |
Jun 28, 2011 | 15.05 | 15.20 | 15.03 | 15.14 | 474,133 | +0.10(+0.68%) |
Jun 27, 2011 | 14.97 | 15.07 | 14.94 | 15.03 | 458,575 | +0.10(+0.68%) |
Jun 24, 2011 | 14.93 | 15.06 | 14.87 | 14.93 | 717,382 | +0.05(+0.32%) |
Jun 23, 2011 | 14.79 | 14.90 | 14.71 | 14.88 | 586,251 | -0.04(-0.24%) |
Jun 22, 2011 | 15.03 | 15.08 | 14.91 | 14.92 | 447,796 | -0.08(-0.56%) |
Jun 21, 2011 | 15.08 | 15.14 | 14.99 | 15.00 | 529,401 | -0.01(-0.04%) |
Jun 20, 2011 | 14.99 | 15.05 | 14.96 | 15.01 | 595,489 | +0.21(+1.42%) |
Jun 17, 2011 | 14.73 | 14.88 | 14.73 | 14.80 | 922,141 | +0.19(+1.27%) |
Jun 16, 2011 | 14.48 | 14.67 | 14.48 | 14.61 | 531,300 | +0.15(+1.04%) |
Jun 15, 2011 | 14.58 | 14.69 | 14.42 | 14.46 | 607,623 | -0.21(-1.43%) |
Jun 14, 2011 | 14.61 | 14.72 | 14.46 | 14.67 | 735,542 | +0.21(+1.45%) |
Jun 13, 2011 | 14.43 | 14.58 | 14.36 | 14.46 | 453,748 | +0.10(+0.71%) |
Jun 10, 2011 | 14.44 | 14.50 | 14.33 | 14.36 | 537,830 | -0.13(-0.87%) |
Jun 09, 2011 | 14.60 | 14.60 | 14.47 | 14.49 | 604,388 | -0.05(-0.33%) |
Jun 08, 2011 | 14.52 | 14.60 | 14.48 | 14.54 | 930,139 | +0.02(+0.12%) |
Jun 07, 2011 | 14.59 | 14.67 | 14.48 | 14.52 | 587,691 | +0.02(+0.17%) |
Jun 06, 2011 | 14.53 | 14.58 | 14.42 | 14.49 | 533,785 | -0.04(-0.25%) |