Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 15.32 | 15.52 | 15.11 | 15.28 | 169,391 | +0.03(+0.20%) |
Aug 30, 2011 | 15.00 | 15.28 | 14.80 | 15.25 | 216,893 | +0.14(+0.93%) |
Aug 29, 2011 | 14.63 | 15.16 | 14.58 | 15.11 | 128,260 | +0.57(+3.92%) |
Aug 26, 2011 | 13.90 | 14.54 | 13.52 | 14.54 | 116,288 | +0.57(+4.08%) |
Aug 25, 2011 | 14.64 | 14.64 | 13.93 | 13.97 | 98,298 | -0.57(-3.92%) |
Aug 24, 2011 | 14.25 | 14.61 | 13.94 | 14.54 | 87,353 | +0.23(+1.61%) |
Aug 23, 2011 | 13.54 | 14.33 | 13.45 | 14.31 | 116,742 | +0.83(+6.16%) |
Aug 22, 2011 | 13.67 | 13.85 | 13.40 | 13.48 | 132,253 | +0.08(+0.60%) |
Aug 19, 2011 | 13.03 | 13.60 | 13.03 | 13.40 | 158,578 | +0.13(+0.98%) |
Aug 18, 2011 | 13.49 | 13.52 | 13.09 | 13.27 | 239,896 | -0.38(-2.78%) |
Aug 17, 2011 | 13.63 | 14.00 | 13.48 | 13.65 | 116,181 | +0.10(+0.74%) |
Aug 16, 2011 | 13.49 | 13.79 | 13.30 | 13.55 | 172,459 | -0.10(-0.73%) |
Aug 15, 2011 | 13.52 | 13.76 | 13.42 | 13.65 | 112,200 | +0.18(+1.34%) |
Aug 12, 2011 | 13.46 | 13.54 | 13.14 | 13.47 | 116,698 | +0.06(+0.45%) |
Aug 11, 2011 | 13.21 | 13.59 | 13.00 | 13.41 | 391,930 | +0.31(+2.37%) |
Aug 10, 2011 | 13.16 | 13.95 | 12.86 | 13.10 | 391,488 | -0.21(-1.58%) |
Aug 09, 2011 | 13.24 | 13.31 | 12.35 | 13.31 | 273,784 | +0.58(+4.56%) |
Aug 08, 2011 | 13.70 | 14.99 | 12.64 | 12.73 | 807,506 | -1.33(-9.46%) |
Aug 05, 2011 | 13.52 | 14.19 | 13.23 | 14.06 | 289,184 | +0.65(+4.85%) |
Aug 04, 2011 | 13.86 | 13.86 | 13.40 | 13.41 | 199,161 | -0.65(-4.62%) |
Aug 03, 2011 | 15.13 | 15.13 | 13.41 | 14.06 | 266,296 | -0.26(-1.82%) |
Aug 02, 2011 | 14.52 | 14.81 | 14.22 | 14.32 | 143,329 | -0.30(-2.05%) |
Aug 01, 2011 | 15.05 | 15.05 | 14.55 | 14.62 | 188,218 | -0.34(-2.27%) |
Jul 29, 2011 | 14.53 | 15.11 | 14.36 | 14.96 | 128,531 | +0.32(+2.19%) |
Jul 28, 2011 | 14.60 | 14.91 | 14.54 | 14.64 | 92,392 | +0.05(+0.34%) |
Jul 27, 2011 | 15.30 | 15.40 | 14.57 | 14.59 | 173,465 | -0.81(-5.26%) |
Jul 26, 2011 | 15.56 | 15.56 | 15.36 | 15.40 | 102,290 | -0.10(-0.65%) |
Jul 25, 2011 | 15.54 | 15.66 | 15.34 | 15.50 | 122,771 | -0.23(-1.46%) |
Jul 22, 2011 | 15.81 | 16.11 | 15.69 | 15.73 | 47,189 | -0.18(-1.13%) |
Jul 21, 2011 | 15.70 | 15.94 | 15.50 | 15.91 | 93,201 | +0.28(+1.79%) |
Jul 20, 2011 | 15.76 | 15.92 | 15.60 | 15.63 | 82,234 | -0.17(-1.08%) |
Jul 19, 2011 | 15.58 | 15.83 | 15.52 | 15.80 | 61,568 | +0.27(+1.74%) |
Jul 18, 2011 | 15.71 | 15.79 | 15.47 | 15.53 | 81,039 | -0.14(-0.89%) |
Jul 15, 2011 | 15.69 | 15.84 | 15.57 | 15.67 | 135,440 | -0.01(-0.06%) |
Jul 14, 2011 | 15.78 | 15.97 | 15.62 | 15.68 | 77,640 | -0.14(-0.88%) |
Jul 13, 2011 | 15.71 | 15.97 | 15.59 | 15.82 | 101,301 | +0.12(+0.76%) |
Jul 12, 2011 | 15.54 | 15.99 | 15.52 | 15.70 | 121,997 | -0.03(-0.19%) |
Jul 11, 2011 | 15.89 | 15.89 | 15.58 | 15.73 | 225,805 | -0.30(-1.87%) |
Jul 08, 2011 | 15.82 | 16.10 | 15.60 | 16.03 | 107,435 | +0.03(+0.19%) |
Jul 07, 2011 | 16.00 | 16.21 | 15.76 | 16.00 | 191,170 | +0.13(+0.82%) |
Jul 06, 2011 | 15.81 | 15.96 | 15.56 | 15.87 | 209,604 | -0.03(-0.19%) |
Jul 05, 2011 | 15.37 | 15.90 | 15.32 | 15.90 | 194,473 | +0.60(+3.92%) |
Jul 01, 2011 | 15.19 | 15.43 | 15.04 | 15.30 | 136,343 | +0.15(+0.99%) |
Jun 30, 2011 | 15.08 | 15.34 | 14.96 | 15.15 | 138,543 | +0.12(+0.80%) |
Jun 29, 2011 | 14.99 | 15.10 | 14.83 | 15.03 | 104,837 | +0.05(+0.33%) |
Jun 28, 2011 | 14.84 | 14.99 | 14.66 | 14.98 | 160,059 | +0.18(+1.22%) |
Jun 27, 2011 | 14.74 | 14.92 | 14.60 | 14.80 | 161,126 | +0.06(+0.41%) |
Jun 24, 2011 | 14.90 | 14.90 | 14.59 | 14.74 | 528,114 | -0.12(-0.81%) |
Jun 23, 2011 | 14.73 | 14.96 | 14.45 | 14.86 | 188,344 | -0.05(-0.34%) |
Jun 22, 2011 | 15.21 | 15.29 | 14.89 | 14.91 | 92,280 | -0.35(-2.29%) |
Jun 21, 2011 | 15.10 | 15.41 | 15.07 | 15.26 | 161,329 | +0.26(+1.73%) |
Jun 20, 2011 | 14.99 | 15.27 | 14.87 | 15.00 | 115,279 | -0.13(-0.86%) |
Jun 17, 2011 | 15.36 | 15.42 | 14.91 | 15.13 | 212,948 | -0.21(-1.40%) |
Jun 16, 2011 | 15.33 | 15.44 | 15.09 | 15.35 | 118,100 | +0.10(+0.62%) |
Jun 15, 2011 | 15.49 | 15.60 | 15.14 | 15.25 | 129,252 | -0.37(-2.37%) |
Jun 14, 2011 | 15.74 | 15.77 | 15.49 | 15.62 | 221,432 | +0.01(+0.06%) |
Jun 13, 2011 | 15.99 | 16.00 | 15.56 | 15.61 | 166,133 | -0.27(-1.70%) |
Jun 10, 2011 | 15.46 | 16.30 | 15.46 | 15.88 | 433,426 | +0.43(+2.78%) |
Jun 09, 2011 | 15.23 | 15.69 | 14.93 | 15.45 | 132,054 | +0.30(+1.98%) |
Jun 08, 2011 | 15.06 | 15.20 | 14.91 | 15.15 | 122,282 | +0.03(+0.20%) |
Jun 07, 2011 | 14.95 | 15.27 | 14.58 | 15.12 | 256,837 | +0.69(+4.79%) |
Jun 06, 2011 | 14.63 | 14.65 | 14.31 | 14.43 | 171,990 | -0.23(-1.57%) |