Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 15.48 | 15.49 | 15.31 | 15.42 | 588,232 | -0.02(-0.16%) |
Aug 30, 2011 | 15.31 | 15.49 | 15.21 | 15.44 | 628,537 | +0.10(+0.63%) |
Aug 29, 2011 | 15.20 | 15.46 | 15.12 | 15.34 | 681,678 | +0.32(+2.14%) |
Aug 26, 2011 | 14.70 | 15.08 | 14.41 | 15.02 | 860,879 | +0.28(+1.90%) |
Aug 25, 2011 | 14.87 | 15.00 | 14.54 | 14.74 | 1,257,847 | -0.03(-0.21%) |
Aug 24, 2011 | 14.61 | 14.88 | 14.58 | 14.77 | 656,836 | +0.18(+1.25%) |
Aug 23, 2011 | 14.23 | 14.61 | 14.00 | 14.59 | 908,036 | +0.48(+3.38%) |
Aug 22, 2011 | 14.23 | 14.23 | 13.95 | 14.11 | 846,615 | +0.16(+1.12%) |
Aug 19, 2011 | 13.99 | 14.21 | 13.88 | 13.96 | 579,901 | -0.19(-1.36%) |
Aug 18, 2011 | 14.18 | 14.29 | 13.99 | 14.15 | 850,688 | -0.32(-2.20%) |
Aug 17, 2011 | 14.54 | 14.70 | 14.40 | 14.47 | 427,010 | -0.01(-0.04%) |
Aug 16, 2011 | 14.30 | 14.52 | 14.18 | 14.47 | 844,692 | +0.03(+0.21%) |
Aug 15, 2011 | 14.09 | 14.44 | 14.05 | 14.44 | 499,778 | +0.47(+3.39%) |
Aug 12, 2011 | 14.08 | 14.15 | 13.86 | 13.97 | 730,669 | +0.03(+0.22%) |
Aug 11, 2011 | 13.34 | 14.18 | 13.30 | 13.94 | 920,147 | +0.65(+4.93%) |
Aug 10, 2011 | 13.40 | 13.69 | 13.26 | 13.28 | 1,417,298 | -0.37(-2.72%) |
Aug 09, 2011 | 13.39 | 13.66 | 12.68 | 13.66 | 1,844,590 | +0.82(+6.36%) |
Aug 08, 2011 | 13.39 | 13.71 | 12.83 | 12.84 | 1,588,384 | -0.94(-6.84%) |
Aug 05, 2011 | 14.33 | 14.34 | 13.61 | 13.78 | 1,234,326 | -0.43(-3.00%) |
Aug 04, 2011 | 14.79 | 14.79 | 14.20 | 14.21 | 1,301,649 | -0.74(-4.94%) |
Aug 03, 2011 | 14.86 | 14.95 | 14.68 | 14.95 | 582,885 | +0.08(+0.53%) |
Aug 02, 2011 | 15.12 | 15.21 | 14.87 | 14.87 | 494,136 | -0.29(-1.90%) |
Aug 01, 2011 | 15.31 | 15.34 | 15.01 | 15.16 | 452,323 | +0.02(+0.16%) |
Jul 29, 2011 | 15.10 | 15.27 | 15.01 | 15.13 | 422,734 | -0.11(-0.75%) |
Jul 28, 2011 | 15.33 | 15.36 | 15.20 | 15.25 | 413,369 | -0.10(-0.67%) |
Jul 27, 2011 | 15.49 | 15.49 | 15.31 | 15.35 | 555,445 | -0.17(-1.08%) |
Jul 26, 2011 | 15.71 | 15.71 | 15.51 | 15.52 | 306,865 | -0.16(-1.03%) |
Jul 25, 2011 | 15.64 | 15.79 | 15.61 | 15.68 | 339,761 | -0.06(-0.38%) |
Jul 22, 2011 | 15.82 | 15.82 | 15.71 | 15.74 | 341,352 | -0.11(-0.72%) |
Jul 21, 2011 | 15.78 | 15.93 | 15.76 | 15.85 | 435,101 | +0.17(+1.07%) |
Jul 20, 2011 | 15.58 | 15.73 | 15.49 | 15.69 | 405,426 | +0.15(+0.97%) |
Jul 19, 2011 | 15.39 | 15.54 | 15.28 | 15.54 | 490,478 | +0.23(+1.49%) |
Jul 18, 2011 | 15.42 | 15.47 | 15.20 | 15.31 | 583,469 | -0.12(-0.78%) |
Jul 15, 2011 | 15.44 | 15.48 | 15.30 | 15.43 | 619,360 | +0.01(+0.08%) |
Jul 14, 2011 | 15.66 | 15.66 | 15.39 | 15.42 | 548,786 | -0.19(-1.23%) |
Jul 13, 2011 | 15.67 | 15.72 | 15.52 | 15.61 | 513,382 | +0.00(+0.00%) |
Jul 12, 2011 | 15.48 | 15.68 | 15.46 | 15.61 | 474,492 | +0.05(+0.35%) |
Jul 11, 2011 | 15.59 | 15.64 | 15.49 | 15.55 | 488,805 | -0.17(-1.07%) |
Jul 08, 2011 | 15.72 | 15.81 | 15.60 | 15.72 | 500,878 | -0.11(-0.72%) |
Jul 07, 2011 | 15.84 | 15.90 | 15.72 | 15.84 | 749,164 | +0.14(+0.92%) |
Jul 06, 2011 | 15.57 | 15.73 | 15.45 | 15.69 | 508,989 | +0.17(+1.08%) |
Jul 05, 2011 | 15.62 | 15.65 | 15.46 | 15.52 | 729,567 | -0.04(-0.23%) |
Jul 01, 2011 | 15.45 | 15.73 | 15.42 | 15.56 | 688,821 | +0.14(+0.90%) |
Jun 30, 2011 | 15.31 | 15.51 | 15.22 | 15.42 | 787,459 | +0.17(+1.14%) |
Jun 29, 2011 | 15.19 | 15.31 | 15.12 | 15.25 | 513,005 | +0.10(+0.67%) |
Jun 28, 2011 | 15.06 | 15.21 | 15.04 | 15.15 | 473,851 | +0.10(+0.68%) |
Jun 27, 2011 | 14.98 | 15.08 | 14.95 | 15.04 | 458,302 | +0.10(+0.68%) |
Jun 24, 2011 | 14.94 | 15.07 | 14.88 | 14.94 | 716,954 | +0.05(+0.32%) |
Jun 23, 2011 | 14.80 | 14.91 | 14.72 | 14.89 | 585,901 | -0.04(-0.24%) |
Jun 22, 2011 | 15.04 | 15.09 | 14.92 | 14.93 | 447,529 | -0.08(-0.56%) |
Jun 21, 2011 | 15.09 | 15.15 | 15.00 | 15.01 | 529,086 | -0.01(-0.04%) |
Jun 20, 2011 | 15.00 | 15.06 | 14.97 | 15.02 | 595,134 | +0.21(+1.42%) |
Jun 17, 2011 | 14.74 | 14.89 | 14.74 | 14.81 | 921,592 | +0.19(+1.27%) |
Jun 16, 2011 | 14.49 | 14.68 | 14.49 | 14.62 | 530,983 | +0.15(+1.04%) |
Jun 15, 2011 | 14.59 | 14.70 | 14.43 | 14.47 | 607,261 | -0.21(-1.43%) |
Jun 14, 2011 | 14.62 | 14.73 | 14.47 | 14.68 | 735,104 | +0.21(+1.45%) |
Jun 13, 2011 | 14.44 | 14.59 | 14.37 | 14.47 | 453,477 | +0.10(+0.71%) |
Jun 10, 2011 | 14.45 | 14.51 | 14.34 | 14.37 | 537,510 | -0.13(-0.87%) |
Jun 09, 2011 | 14.61 | 14.61 | 14.48 | 14.50 | 604,028 | -0.05(-0.33%) |
Jun 08, 2011 | 14.53 | 14.61 | 14.49 | 14.55 | 929,584 | +0.02(+0.12%) |
Jun 07, 2011 | 14.60 | 14.68 | 14.48 | 14.53 | 587,341 | +0.02(+0.17%) |
Jun 06, 2011 | 14.54 | 14.59 | 14.43 | 14.50 | 533,467 | -0.04(-0.25%) |