Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.86 | 14.14 | 13.38 | 14.13 | 421,226 | +0.45(+3.29%) |
Aug 30, 2011 | 13.44 | 13.81 | 13.17 | 13.68 | 315,386 | +0.14(+1.03%) |
Aug 29, 2011 | 12.93 | 13.60 | 12.77 | 13.54 | 186,098 | +0.80(+6.28%) |
Aug 26, 2011 | 12.30 | 12.80 | 12.16 | 12.74 | 237,992 | +0.30(+2.41%) |
Aug 25, 2011 | 12.57 | 12.74 | 12.19 | 12.44 | 501,424 | -0.04(-0.28%) |
Aug 24, 2011 | 11.97 | 12.55 | 11.94 | 12.47 | 186,254 | +0.52(+4.35%) |
Aug 23, 2011 | 11.14 | 12.09 | 11.09 | 11.96 | 458,488 | +0.81(+7.32%) |
Aug 22, 2011 | 11.06 | 11.54 | 11.06 | 11.14 | 459,116 | +0.37(+3.44%) |
Aug 19, 2011 | 11.03 | 11.40 | 10.62 | 10.77 | 288,804 | -0.50(-4.44%) |
Aug 18, 2011 | 11.93 | 11.96 | 11.21 | 11.27 | 473,034 | -1.13(-9.15%) |
Aug 17, 2011 | 12.71 | 12.87 | 12.24 | 12.40 | 234,954 | -0.22(-1.74%) |
Aug 16, 2011 | 12.68 | 12.74 | 12.26 | 12.62 | 310,252 | -0.25(-1.94%) |
Aug 15, 2011 | 12.47 | 12.88 | 12.45 | 12.88 | 176,214 | +0.49(+4.00%) |
Aug 12, 2011 | 12.60 | 12.95 | 12.04 | 12.38 | 385,194 | -0.05(-0.44%) |
Aug 11, 2011 | 11.87 | 12.63 | 11.77 | 12.44 | 333,196 | +0.68(+5.74%) |
Aug 10, 2011 | 12.04 | 12.68 | 11.66 | 11.76 | 302,060 | -0.63(-5.12%) |
Aug 09, 2011 | 12.50 | 12.60 | 11.14 | 12.39 | 573,238 | +0.57(+4.86%) |
Aug 08, 2011 | 12.69 | 13.04 | 11.65 | 11.82 | 432,118 | -1.33(-10.11%) |
Aug 05, 2011 | 13.69 | 14.20 | 12.77 | 13.15 | 555,538 | -0.34(-2.52%) |
Aug 04, 2011 | 14.29 | 14.44 | 13.49 | 13.49 | 359,738 | -1.05(-7.22%) |
Aug 03, 2011 | 14.40 | 14.56 | 13.94 | 14.54 | 179,026 | +0.19(+1.36%) |
Aug 02, 2011 | 14.95 | 15.17 | 14.31 | 14.35 | 377,826 | -0.71(-4.75%) |
Aug 01, 2011 | 15.60 | 15.66 | 14.99 | 15.06 | 389,486 | -0.38(-2.43%) |
Jul 29, 2011 | 15.18 | 15.55 | 14.79 | 15.44 | 389,578 | +0.05(+0.36%) |
Jul 28, 2011 | 15.02 | 15.46 | 15.02 | 15.38 | 578,748 | +0.36(+2.40%) |
Jul 27, 2011 | 15.90 | 15.97 | 14.97 | 15.02 | 393,578 | -0.91(-5.71%) |
Jul 26, 2011 | 14.80 | 16.13 | 14.63 | 15.93 | 801,128 | +0.08(+0.50%) |
Jul 25, 2011 | 16.18 | 16.25 | 15.85 | 15.85 | 323,410 | -0.46(-2.82%) |
Jul 22, 2011 | 16.32 | 16.41 | 16.26 | 16.31 | 248,780 | -0.05(-0.28%) |
Jul 21, 2011 | 16.43 | 16.67 | 16.34 | 16.36 | 315,404 | -0.06(-0.37%) |
Jul 20, 2011 | 16.66 | 16.89 | 16.40 | 16.41 | 208,438 | -0.21(-1.23%) |
Jul 19, 2011 | 16.39 | 16.73 | 16.39 | 16.62 | 228,768 | +0.35(+2.15%) |
Jul 18, 2011 | 16.64 | 16.75 | 16.26 | 16.27 | 328,504 | -0.48(-2.84%) |
Jul 15, 2011 | 16.87 | 16.98 | 16.70 | 16.75 | 256,374 | -0.02(-0.15%) |
Jul 14, 2011 | 17.59 | 17.73 | 16.73 | 16.77 | 292,114 | -0.73(-4.14%) |
Jul 13, 2011 | 17.59 | 17.77 | 17.38 | 17.50 | 232,588 | +0.05(+0.32%) |
Jul 12, 2011 | 17.63 | 17.73 | 17.25 | 17.44 | 481,024 | -0.16(-0.91%) |
Jul 11, 2011 | 18.07 | 18.34 | 17.52 | 17.60 | 429,506 | -0.58(-3.22%) |
Jul 08, 2011 | 18.75 | 18.77 | 18.13 | 18.18 | 236,596 | -0.82(-4.29%) |
Jul 07, 2011 | 18.88 | 19.48 | 18.88 | 19.00 | 324,690 | +0.46(+2.51%) |
Jul 06, 2011 | 18.31 | 18.73 | 18.23 | 18.54 | 237,282 | +0.31(+1.70%) |
Jul 05, 2011 | 17.82 | 18.34 | 17.82 | 18.23 | 254,246 | +0.48(+2.68%) |
Jul 01, 2011 | 17.48 | 17.91 | 17.43 | 17.75 | 318,276 | +0.50(+2.90%) |
Jun 30, 2011 | 16.70 | 17.34 | 16.70 | 17.25 | 686,090 | +0.67(+4.04%) |
Jun 29, 2011 | 16.98 | 16.98 | 16.55 | 16.58 | 541,820 | -0.28(-1.66%) |
Jun 28, 2011 | 17.07 | 17.27 | 16.77 | 16.86 | 500,778 | -0.09(-0.53%) |
Jun 27, 2011 | 17.09 | 17.26 | 16.71 | 16.95 | 241,168 | -0.04(-0.24%) |
Jun 24, 2011 | 17.25 | 17.39 | 16.88 | 16.99 | 456,420 | -0.21(-1.22%) |
Jun 23, 2011 | 17.10 | 17.41 | 17.00 | 17.20 | 293,270 | -0.12(-0.72%) |
Jun 22, 2011 | 17.95 | 18.18 | 17.11 | 17.32 | 355,980 | -0.78(-4.28%) |
Jun 21, 2011 | 17.41 | 18.12 | 17.31 | 18.10 | 382,510 | +0.73(+4.17%) |
Jun 20, 2011 | 17.20 | 17.43 | 17.00 | 17.38 | 202,396 | +0.28(+1.64%) |
Jun 17, 2011 | 17.02 | 17.42 | 16.86 | 17.09 | 359,880 | +0.27(+1.60%) |
Jun 16, 2011 | 16.80 | 16.99 | 16.50 | 16.82 | 317,556 | +0.02(+0.15%) |
Jun 15, 2011 | 16.77 | 17.07 | 16.71 | 16.80 | 271,616 | -0.14(-0.86%) |
Jun 14, 2011 | 17.00 | 17.19 | 16.80 | 16.95 | 317,620 | +0.19(+1.13%) |
Jun 13, 2011 | 16.70 | 17.18 | 16.59 | 16.75 | 376,898 | +0.20(+1.18%) |
Jun 10, 2011 | 16.56 | 16.79 | 16.20 | 16.56 | 356,160 | -0.15(-0.90%) |
Jun 09, 2011 | 16.75 | 17.05 | 16.68 | 16.71 | 460,634 | +0.00(+0.00%) |
Jun 08, 2011 | 17.14 | 17.29 | 16.54 | 16.71 | 710,882 | -0.28(-1.65%) |
Jun 07, 2011 | 17.50 | 17.62 | 15.93 | 16.99 | 2,919,672 | -2.25(-11.67%) |
Jun 06, 2011 | 19.50 | 19.66 | 19.11 | 19.23 | 508,932 | -0.07(-0.34%) |