Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 14.13 | 14.30 | 13.79 | 13.86 | 414,615 | -0.22(-1.60%) |
Aug 30, 2011 | 14.05 | 14.25 | 13.90 | 14.09 | 194,877 | -0.04(-0.32%) |
Aug 29, 2011 | 13.32 | 14.15 | 13.32 | 14.13 | 258,909 | +0.92(+6.98%) |
Aug 26, 2011 | 13.00 | 13.28 | 12.86 | 13.21 | 531,679 | +0.04(+0.34%) |
Aug 25, 2011 | 13.43 | 13.51 | 12.81 | 13.16 | 435,157 | -0.19(-1.40%) |
Aug 24, 2011 | 13.29 | 13.52 | 12.95 | 13.35 | 356,027 | +0.00(+0.00%) |
Aug 23, 2011 | 12.77 | 13.38 | 12.59 | 13.35 | 440,255 | +0.60(+4.70%) |
Aug 22, 2011 | 13.10 | 13.47 | 12.62 | 12.75 | 294,909 | -0.06(-0.47%) |
Aug 19, 2011 | 12.88 | 13.28 | 12.59 | 12.81 | 456,245 | -0.31(-2.40%) |
Aug 18, 2011 | 13.33 | 13.52 | 12.89 | 13.13 | 565,229 | -0.55(-4.00%) |
Aug 17, 2011 | 13.99 | 14.09 | 13.58 | 13.67 | 282,926 | -0.25(-1.78%) |
Aug 16, 2011 | 14.24 | 14.31 | 13.86 | 13.92 | 227,805 | -0.52(-3.58%) |
Aug 15, 2011 | 14.27 | 14.47 | 14.15 | 14.44 | 167,614 | +0.25(+1.74%) |
Aug 12, 2011 | 14.01 | 14.31 | 13.94 | 14.19 | 352,821 | +0.27(+1.94%) |
Aug 11, 2011 | 12.83 | 14.01 | 12.81 | 13.92 | 620,285 | +1.18(+9.23%) |
Aug 10, 2011 | 13.12 | 13.40 | 12.65 | 12.74 | 596,794 | -0.69(-5.13%) |
Aug 09, 2011 | 13.51 | 13.64 | 12.73 | 13.43 | 1,040,169 | +0.49(+3.82%) |
Aug 08, 2011 | 13.98 | 14.33 | 12.93 | 12.94 | 586,346 | -1.30(-9.11%) |
Aug 05, 2011 | 14.63 | 14.78 | 13.97 | 14.24 | 554,142 | -0.28(-1.96%) |
Aug 04, 2011 | 15.00 | 15.07 | 14.47 | 14.52 | 508,942 | -0.61(-4.06%) |
Aug 03, 2011 | 15.10 | 15.26 | 14.68 | 15.13 | 253,093 | +0.11(+0.75%) |
Aug 02, 2011 | 15.61 | 15.76 | 15.01 | 15.02 | 431,933 | -0.63(-4.02%) |
Aug 01, 2011 | 16.36 | 16.53 | 15.53 | 15.65 | 478,698 | -0.53(-3.29%) |
Jul 29, 2011 | 15.63 | 16.27 | 15.43 | 16.18 | 570,568 | +0.33(+2.08%) |
Jul 28, 2011 | 15.73 | 16.06 | 15.65 | 15.85 | 325,394 | +0.13(+0.81%) |
Jul 27, 2011 | 15.91 | 15.94 | 15.47 | 15.73 | 520,626 | -0.30(-1.90%) |
Jul 26, 2011 | 16.34 | 16.45 | 15.99 | 16.03 | 417,405 | -0.36(-2.17%) |
Jul 25, 2011 | 16.19 | 16.52 | 16.01 | 16.39 | 849,552 | -0.04(-0.27%) |
Jul 22, 2011 | 16.41 | 16.85 | 16.33 | 16.43 | 912,781 | -0.38(-2.25%) |
Jul 21, 2011 | 18.19 | 18.36 | 16.30 | 16.81 | 1,895,607 | -3.47(-17.13%) |
Jul 20, 2011 | 20.32 | 20.32 | 19.97 | 20.29 | 351,364 | +0.00(+0.00%) |
Jul 19, 2011 | 19.67 | 20.31 | 19.54 | 20.29 | 644,215 | +0.70(+3.56%) |
Jul 18, 2011 | 19.61 | 19.73 | 19.43 | 19.59 | 435,847 | -0.14(-0.72%) |
Jul 15, 2011 | 19.59 | 20.01 | 19.56 | 19.73 | 598,000 | +0.31(+1.61%) |
Jul 14, 2011 | 19.35 | 19.61 | 19.29 | 19.42 | 415,462 | +0.16(+0.81%) |
Jul 13, 2011 | 19.28 | 19.56 | 19.12 | 19.26 | 383,043 | +0.15(+0.78%) |
Jul 12, 2011 | 18.96 | 19.33 | 18.96 | 19.11 | 325,375 | +0.29(+1.54%) |
Jul 11, 2011 | 19.04 | 19.24 | 18.76 | 18.82 | 206,521 | -0.37(-1.93%) |
Jul 08, 2011 | 18.90 | 19.22 | 18.77 | 19.19 | 288,045 | +0.14(+0.74%) |
Jul 07, 2011 | 19.01 | 19.51 | 18.86 | 19.05 | 666,325 | +0.69(+3.76%) |
Jul 06, 2011 | 18.32 | 18.61 | 18.30 | 18.36 | 230,409 | +0.05(+0.28%) |
Jul 05, 2011 | 18.09 | 18.33 | 17.94 | 18.31 | 151,491 | +0.25(+1.36%) |
Jul 01, 2011 | 17.90 | 18.18 | 17.89 | 18.07 | 206,564 | +0.16(+0.91%) |
Jun 30, 2011 | 17.60 | 17.96 | 17.60 | 17.90 | 147,772 | +0.30(+1.69%) |
Jun 29, 2011 | 17.89 | 17.95 | 17.59 | 17.60 | 183,932 | -0.29(-1.62%) |
Jun 28, 2011 | 17.84 | 17.95 | 17.73 | 17.89 | 174,516 | +0.07(+0.42%) |
Jun 27, 2011 | 17.60 | 17.89 | 17.48 | 17.82 | 189,536 | +0.19(+1.09%) |
Jun 24, 2011 | 17.85 | 17.91 | 17.57 | 17.63 | 287,809 | -0.22(-1.21%) |
Jun 23, 2011 | 18.07 | 18.15 | 17.71 | 17.84 | 445,710 | -0.45(-2.44%) |
Jun 22, 2011 | 18.09 | 18.53 | 18.07 | 18.29 | 293,109 | +0.08(+0.45%) |
Jun 21, 2011 | 18.07 | 18.32 | 17.92 | 18.21 | 250,448 | +0.22(+1.20%) |
Jun 20, 2011 | 17.92 | 18.01 | 17.63 | 17.99 | 135,065 | +0.28(+1.59%) |
Jun 17, 2011 | 17.84 | 18.04 | 17.66 | 17.71 | 331,965 | -0.05(-0.29%) |
Jun 16, 2011 | 17.60 | 17.80 | 17.49 | 17.76 | 169,927 | +0.15(+0.84%) |
Jun 15, 2011 | 17.71 | 17.93 | 17.46 | 17.61 | 197,958 | -0.34(-1.90%) |
Jun 14, 2011 | 17.90 | 18.11 | 17.82 | 17.95 | 200,750 | +0.25(+1.38%) |
Jun 13, 2011 | 17.80 | 17.93 | 17.63 | 17.71 | 253,392 | -0.03(-0.17%) |
Jun 10, 2011 | 17.98 | 18.03 | 17.69 | 17.74 | 218,767 | -0.36(-2.01%) |
Jun 09, 2011 | 18.02 | 18.26 | 17.93 | 18.10 | 183,985 | +0.13(+0.70%) |
Jun 08, 2011 | 17.81 | 18.09 | 17.81 | 17.98 | 331,261 | +0.08(+0.46%) |
Jun 07, 2011 | 17.73 | 18.04 | 17.70 | 17.89 | 221,516 | +0.07(+0.42%) |
Jun 06, 2011 | 17.66 | 17.99 | 17.36 | 17.82 | 515,750 | +0.17(+0.97%) |