Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.60 | 13.82 | 13.06 | 13.33 | 72,512 | -0.17(-1.26%) |
Aug 30, 2011 | 13.35 | 13.60 | 13.02 | 13.50 | 124,916 | +0.05(+0.37%) |
Aug 29, 2011 | 13.36 | 13.46 | 12.95 | 13.45 | 113,503 | +0.31(+2.36%) |
Aug 26, 2011 | 12.79 | 13.39 | 12.50 | 13.14 | 70,339 | +0.13(+1.00%) |
Aug 25, 2011 | 13.50 | 13.68 | 12.93 | 13.01 | 62,651 | -0.30(-2.25%) |
Aug 24, 2011 | 13.11 | 13.35 | 12.93 | 13.31 | 52,478 | +0.14(+1.06%) |
Aug 23, 2011 | 12.63 | 13.24 | 12.51 | 13.17 | 155,325 | +0.66(+5.28%) |
Aug 22, 2011 | 13.02 | 13.19 | 12.40 | 12.51 | 107,692 | -0.29(-2.27%) |
Aug 19, 2011 | 12.66 | 13.32 | 12.50 | 12.80 | 88,522 | -0.26(-1.99%) |
Aug 18, 2011 | 13.59 | 13.86 | 12.88 | 13.06 | 90,024 | -1.13(-7.96%) |
Aug 17, 2011 | 14.08 | 14.72 | 13.97 | 14.19 | 71,486 | +0.25(+1.79%) |
Aug 16, 2011 | 14.28 | 14.65 | 13.78 | 13.94 | 129,311 | -0.65(-4.46%) |
Aug 15, 2011 | 14.64 | 14.81 | 14.35 | 14.59 | 75,018 | +0.24(+1.67%) |
Aug 12, 2011 | 14.00 | 14.63 | 13.67 | 14.35 | 75,146 | +0.53(+3.84%) |
Aug 11, 2011 | 12.92 | 14.00 | 12.54 | 13.82 | 184,539 | +0.99(+7.72%) |
Aug 10, 2011 | 13.52 | 13.74 | 12.80 | 12.83 | 138,925 | -1.11(-7.96%) |
Aug 09, 2011 | 14.29 | 14.02 | 12.38 | 13.94 | 145,901 | +0.96(+7.40%) |
Aug 08, 2011 | 14.29 | 14.59 | 12.98 | 12.98 | 188,594 | -2.00(-13.35%) |
Aug 05, 2011 | 15.00 | 15.17 | 14.10 | 14.98 | 128,667 | +0.23(+1.56%) |
Aug 04, 2011 | 15.77 | 15.95 | 14.72 | 14.75 | 145,816 | -1.32(-8.21%) |
Aug 03, 2011 | 16.04 | 16.07 | 15.32 | 16.07 | 139,810 | +0.09(+0.56%) |
Aug 02, 2011 | 16.40 | 16.80 | 15.97 | 15.98 | 122,393 | -0.52(-3.15%) |
Aug 01, 2011 | 17.06 | 17.06 | 16.38 | 16.50 | 127,052 | -0.34(-2.02%) |
Jul 29, 2011 | 16.98 | 17.28 | 16.60 | 16.84 | 233,250 | -0.42(-2.43%) |
Jul 28, 2011 | 17.10 | 17.99 | 16.81 | 17.26 | 301,986 | -0.52(-2.92%) |
Jul 27, 2011 | 17.54 | 17.86 | 16.96 | 17.78 | 141,526 | +0.08(+0.45%) |
Jul 26, 2011 | 18.24 | 18.24 | 17.58 | 17.70 | 84,144 | -0.60(-3.28%) |
Jul 25, 2011 | 18.52 | 18.66 | 18.08 | 18.30 | 117,741 | -0.78(-4.09%) |
Jul 22, 2011 | 19.10 | 19.21 | 19.08 | 19.08 | 29,128 | -0.16(-0.83%) |
Jul 21, 2011 | 19.00 | 19.32 | 19.00 | 19.24 | 47,069 | +0.26(+1.37%) |
Jul 20, 2011 | 19.28 | 19.28 | 18.75 | 18.98 | 85,287 | -0.27(-1.40%) |
Jul 19, 2011 | 18.91 | 19.32 | 18.55 | 19.25 | 81,433 | +0.52(+2.78%) |
Jul 18, 2011 | 18.91 | 19.12 | 18.45 | 18.73 | 108,287 | -0.40(-2.09%) |
Jul 15, 2011 | 19.33 | 19.33 | 18.39 | 19.13 | 112,724 | -0.06(-0.31%) |
Jul 14, 2011 | 18.93 | 19.30 | 18.84 | 19.19 | 245,080 | +0.40(+2.13%) |
Jul 13, 2011 | 18.54 | 19.14 | 18.34 | 18.79 | 114,036 | +0.32(+1.73%) |
Jul 12, 2011 | 18.33 | 18.90 | 18.25 | 18.47 | 119,018 | -0.12(-0.65%) |
Jul 11, 2011 | 18.61 | 19.30 | 18.27 | 18.59 | 168,058 | -0.15(-0.80%) |
Jul 08, 2011 | 17.77 | 18.82 | 17.61 | 18.74 | 221,896 | +0.70(+3.88%) |
Jul 07, 2011 | 17.73 | 18.08 | 17.70 | 18.04 | 151,568 | +0.54(+3.09%) |
Jul 06, 2011 | 17.31 | 17.66 | 16.87 | 17.50 | 81,514 | +0.17(+0.98%) |
Jul 05, 2011 | 17.20 | 17.49 | 17.00 | 17.33 | 50,557 | +0.06(+0.35%) |
Jul 01, 2011 | 16.76 | 17.27 | 16.60 | 17.27 | 84,381 | +0.47(+2.80%) |
Jun 30, 2011 | 16.89 | 17.25 | 16.73 | 16.80 | 70,152 | -0.05(-0.30%) |
Jun 29, 2011 | 16.57 | 16.91 | 16.43 | 16.85 | 68,864 | +0.36(+2.18%) |
Jun 28, 2011 | 16.01 | 16.65 | 15.98 | 16.49 | 50,954 | +0.58(+3.65%) |
Jun 27, 2011 | 15.69 | 16.18 | 15.59 | 15.91 | 89,696 | +0.24(+1.53%) |
Jun 24, 2011 | 15.78 | 15.86 | 15.37 | 15.67 | 193,605 | -0.09(-0.57%) |
Jun 23, 2011 | 15.54 | 15.78 | 15.04 | 15.76 | 75,478 | -0.05(-0.32%) |
Jun 22, 2011 | 15.77 | 16.00 | 15.66 | 15.81 | 56,655 | -0.09(-0.57%) |
Jun 21, 2011 | 15.60 | 15.98 | 15.54 | 15.90 | 79,206 | +0.49(+3.18%) |
Jun 20, 2011 | 15.52 | 15.54 | 15.09 | 15.41 | 104,341 | +0.63(+4.26%) |
Jun 17, 2011 | 15.36 | 15.40 | 14.72 | 14.78 | 136,422 | -0.40(-2.64%) |
Jun 16, 2011 | 14.99 | 15.58 | 14.99 | 15.18 | 55,016 | +0.19(+1.27%) |
Jun 15, 2011 | 15.46 | 15.50 | 14.95 | 14.99 | 83,567 | -0.61(-3.91%) |
Jun 14, 2011 | 15.01 | 16.11 | 14.97 | 15.60 | 130,571 | +0.74(+4.98%) |
Jun 13, 2011 | 14.71 | 14.97 | 14.54 | 14.86 | 71,735 | +0.18(+1.23%) |
Jun 10, 2011 | 15.02 | 15.05 | 14.46 | 14.68 | 87,868 | -0.48(-3.17%) |
Jun 09, 2011 | 15.02 | 15.29 | 15.02 | 15.16 | 63,589 | +0.16(+1.07%) |
Jun 08, 2011 | 15.54 | 15.54 | 14.89 | 15.00 | 133,911 | -0.64(-4.09%) |
Jun 07, 2011 | 15.88 | 16.00 | 15.53 | 15.64 | 123,400 | -0.03(-0.19%) |
Jun 06, 2011 | 16.55 | 16.59 | 15.65 | 15.67 | 121,434 | -0.92(-5.55%) |