Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 15.59 | 15.93 | 15.59 | 15.59 | 5,691 | -0.16(-1.00%) |
Aug 30, 2011 | 16.19 | 16.19 | 15.55 | 15.75 | 8,715 | -0.30(-1.85%) |
Aug 29, 2011 | 15.88 | 16.31 | 15.88 | 16.04 | 10,536 | -0.05(-0.31%) |
Aug 26, 2011 | 15.65 | 16.19 | 15.46 | 16.09 | 8,367 | +0.17(+1.09%) |
Aug 25, 2011 | 15.55 | 15.93 | 15.41 | 15.92 | 9,352 | +0.88(+5.82%) |
Aug 24, 2011 | 15.23 | 15.24 | 15.03 | 15.04 | 13,001 | -0.02(-0.14%) |
Aug 23, 2011 | 14.93 | 15.07 | 14.29 | 15.07 | 9,895 | -0.05(-0.34%) |
Aug 22, 2011 | 15.00 | 15.15 | 14.26 | 15.12 | 28,469 | +0.12(+0.81%) |
Aug 19, 2011 | 15.33 | 15.33 | 14.83 | 15.00 | 8,887 | -0.45(-2.91%) |
Aug 18, 2011 | 15.12 | 15.45 | 14.89 | 15.45 | 10,247 | +0.18(+1.16%) |
Aug 17, 2011 | 15.44 | 15.65 | 15.27 | 15.27 | 3,256 | +0.07(+0.46%) |
Aug 16, 2011 | 15.60 | 15.73 | 15.15 | 15.20 | 9,060 | -0.86(-5.38%) |
Aug 15, 2011 | 16.35 | 16.39 | 15.59 | 16.06 | 13,325 | -0.35(-2.14%) |
Aug 12, 2011 | 16.45 | 16.62 | 16.21 | 16.42 | 21,770 | -0.01(-0.06%) |
Aug 11, 2011 | 15.78 | 16.58 | 15.71 | 16.43 | 17,560 | +1.63(+11.05%) |
Aug 10, 2011 | 14.13 | 14.89 | 14.13 | 14.79 | 21,118 | +0.25(+1.69%) |
Aug 09, 2011 | 14.66 | 14.75 | 13.75 | 14.55 | 26,093 | +0.69(+5.00%) |
Aug 08, 2011 | 14.66 | 14.66 | 13.85 | 13.85 | 34,688 | -1.44(-9.42%) |
Aug 05, 2011 | 15.93 | 16.23 | 15.29 | 15.29 | 24,848 | -0.64(-4.00%) |
Aug 04, 2011 | 16.49 | 16.62 | 15.93 | 15.93 | 22,535 | -0.35(-2.13%) |
Aug 03, 2011 | 16.26 | 16.46 | 16.10 | 16.28 | 7,218 | +0.29(+1.82%) |
Aug 02, 2011 | 16.17 | 16.56 | 15.98 | 15.99 | 9,461 | -0.10(-0.65%) |
Aug 01, 2011 | 16.04 | 16.12 | 15.89 | 16.09 | 11,806 | -0.02(-0.11%) |
Jul 29, 2011 | 16.47 | 16.47 | 15.91 | 16.11 | 8,994 | -0.21(-1.28%) |
Jul 28, 2011 | 16.65 | 16.75 | 16.19 | 16.32 | 6,643 | -0.65(-3.82%) |
Jul 27, 2011 | 16.96 | 17.08 | 16.82 | 16.97 | 10,001 | -0.03(-0.16%) |
Jul 26, 2011 | 16.84 | 17.03 | 16.55 | 16.99 | 13,144 | +0.32(+1.90%) |
Jul 25, 2011 | 16.62 | 16.86 | 16.62 | 16.68 | 5,749 | -0.01(-0.04%) |
Jul 22, 2011 | 16.55 | 16.68 | 16.55 | 16.68 | 8,153 | +0.42(+2.60%) |
Jul 21, 2011 | 16.22 | 16.34 | 16.08 | 16.26 | 8,421 | -0.01(-0.06%) |
Jul 20, 2011 | 16.46 | 16.46 | 16.25 | 16.27 | 4,540 | -0.14(-0.85%) |
Jul 19, 2011 | 16.25 | 16.51 | 16.11 | 16.41 | 9,781 | +0.30(+1.83%) |
Jul 18, 2011 | 15.96 | 16.16 | 15.82 | 16.12 | 20,249 | +0.15(+0.97%) |
Jul 15, 2011 | 15.79 | 15.96 | 15.79 | 15.96 | 6,616 | +0.17(+1.09%) |
Jul 14, 2011 | 15.83 | 15.96 | 15.79 | 15.79 | 12,296 | -0.03(-0.22%) |
Jul 13, 2011 | 15.82 | 16.03 | 15.82 | 15.82 | 10,406 | -0.17(-1.03%) |
Jul 12, 2011 | 15.82 | 16.03 | 15.82 | 15.99 | 8,197 | -0.04(-0.26%) |
Jul 11, 2011 | 16.17 | 16.17 | 15.86 | 16.03 | 9,711 | -0.01(-0.09%) |
Jul 08, 2011 | 15.64 | 16.17 | 15.64 | 16.04 | 21,822 | +0.43(+2.78%) |
Jul 07, 2011 | 15.46 | 15.69 | 15.39 | 15.61 | 21,298 | +0.32(+2.12%) |
Jul 06, 2011 | 15.14 | 15.29 | 14.83 | 15.29 | 10,674 | -0.12(-0.80%) |
Jul 05, 2011 | 15.52 | 15.52 | 14.93 | 15.41 | 9,650 | -0.02(-0.10%) |
Jul 01, 2011 | 15.56 | 15.56 | 15.27 | 15.43 | 11,615 | -0.05(-0.34%) |
Jun 30, 2011 | 15.10 | 15.48 | 15.10 | 15.48 | 19,063 | +0.38(+2.51%) |
Jun 29, 2011 | 14.80 | 15.11 | 14.80 | 15.10 | 7,677 | +0.25(+1.71%) |
Jun 28, 2011 | 14.90 | 15.10 | 14.85 | 14.85 | 8,746 | -0.18(-1.21%) |
Jun 27, 2011 | 14.73 | 15.06 | 14.73 | 15.03 | 17,961 | +0.49(+3.35%) |
Jun 24, 2011 | 14.72 | 14.92 | 14.54 | 14.54 | 8,633 | -0.35(-2.34%) |
Jun 23, 2011 | 14.80 | 14.96 | 14.72 | 14.89 | 8,600 | -0.01(-0.09%) |
Jun 22, 2011 | 14.71 | 14.90 | 14.52 | 14.90 | 10,751 | +0.39(+2.68%) |
Jun 21, 2011 | 14.57 | 14.65 | 14.40 | 14.51 | 14,768 | +0.21(+1.47%) |
Jun 20, 2011 | 14.15 | 14.30 | 14.15 | 14.30 | 12,144 | +0.61(+4.45%) |
Jun 17, 2011 | 14.25 | 14.31 | 13.70 | 13.70 | 38,321 | -0.68(-4.76%) |
Jun 16, 2011 | 14.38 | 14.55 | 14.38 | 14.38 | 7,257 | -0.01(-0.07%) |
Jun 15, 2011 | 14.55 | 14.72 | 14.38 | 14.39 | 9,909 | -0.15(-1.06%) |
Jun 14, 2011 | 14.72 | 14.86 | 14.54 | 14.54 | 16,968 | -0.17(-1.19%) |
Jun 13, 2011 | 14.79 | 14.89 | 14.72 | 14.72 | 11,601 | -0.27(-1.83%) |
Jun 10, 2011 | 14.78 | 15.04 | 14.78 | 14.99 | 4,747 | -0.05(-0.32%) |
Jun 09, 2011 | 14.92 | 15.06 | 14.51 | 15.04 | 6,789 | +0.25(+1.67%) |
Jun 08, 2011 | 14.79 | 15.00 | 14.62 | 14.79 | 10,818 | -0.12(-0.81%) |
Jun 07, 2011 | 14.97 | 15.20 | 14.72 | 14.91 | 12,276 | +0.01(+0.10%) |
Jun 06, 2011 | 15.08 | 15.08 | 14.72 | 14.90 | 15,939 | -0.50(-3.27%) |