Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 15.72 | 16.06 | 15.72 | 15.72 | 5,645 | -0.16(-1.00%) |
Aug 30, 2011 | 16.32 | 16.32 | 15.68 | 15.87 | 8,646 | -0.30(-1.85%) |
Aug 29, 2011 | 16.01 | 16.44 | 16.01 | 16.17 | 10,452 | -0.05(-0.31%) |
Aug 26, 2011 | 15.78 | 16.32 | 15.58 | 16.22 | 8,300 | +0.17(+1.09%) |
Aug 25, 2011 | 15.67 | 16.06 | 15.54 | 16.05 | 9,277 | +0.88(+5.82%) |
Aug 24, 2011 | 15.35 | 15.36 | 15.15 | 15.17 | 12,898 | -0.02(-0.14%) |
Aug 23, 2011 | 15.05 | 15.19 | 14.40 | 15.19 | 9,816 | -0.05(-0.34%) |
Aug 22, 2011 | 15.12 | 15.27 | 14.38 | 15.24 | 28,242 | +0.12(+0.81%) |
Aug 19, 2011 | 15.45 | 15.45 | 14.95 | 15.12 | 8,816 | -0.45(-2.92%) |
Aug 18, 2011 | 15.25 | 15.57 | 15.01 | 15.57 | 10,165 | +0.18(+1.16%) |
Aug 17, 2011 | 15.57 | 15.78 | 15.39 | 15.39 | 3,231 | +0.07(+0.46%) |
Aug 16, 2011 | 15.73 | 15.86 | 15.27 | 15.32 | 8,988 | -0.87(-5.38%) |
Aug 15, 2011 | 16.48 | 16.52 | 15.71 | 16.19 | 13,219 | -0.35(-2.14%) |
Aug 12, 2011 | 16.58 | 16.76 | 16.34 | 16.55 | 21,597 | -0.01(-0.06%) |
Aug 11, 2011 | 15.90 | 16.71 | 15.83 | 16.56 | 17,421 | +1.65(+11.05%) |
Aug 10, 2011 | 14.24 | 15.01 | 14.24 | 14.91 | 20,949 | +0.25(+1.69%) |
Aug 09, 2011 | 14.77 | 14.87 | 13.86 | 14.66 | 25,885 | +0.70(+5.00%) |
Aug 08, 2011 | 14.77 | 14.77 | 13.96 | 13.96 | 34,412 | -1.45(-9.42%) |
Aug 05, 2011 | 16.06 | 16.36 | 15.42 | 15.42 | 24,650 | -0.64(-4.00%) |
Aug 04, 2011 | 16.62 | 16.75 | 16.06 | 16.06 | 22,356 | -0.35(-2.13%) |
Aug 03, 2011 | 16.39 | 16.60 | 16.23 | 16.41 | 7,160 | +0.29(+1.82%) |
Aug 02, 2011 | 16.30 | 16.69 | 16.11 | 16.12 | 9,386 | -0.11(-0.65%) |
Aug 01, 2011 | 16.16 | 16.25 | 16.02 | 16.22 | 11,712 | -0.02(-0.11%) |
Jul 29, 2011 | 16.60 | 16.60 | 16.04 | 16.24 | 8,922 | -0.21(-1.28%) |
Jul 28, 2011 | 16.79 | 16.88 | 16.32 | 16.45 | 6,590 | -0.65(-3.82%) |
Jul 27, 2011 | 17.09 | 17.21 | 16.96 | 17.10 | 9,922 | -0.03(-0.16%) |
Jul 26, 2011 | 16.97 | 17.17 | 16.68 | 17.13 | 13,040 | +0.32(+1.90%) |
Jul 25, 2011 | 16.75 | 16.99 | 16.75 | 16.81 | 5,704 | -0.01(-0.04%) |
Jul 22, 2011 | 16.68 | 16.82 | 16.68 | 16.82 | 8,088 | +0.43(+2.60%) |
Jul 21, 2011 | 16.35 | 16.47 | 16.21 | 16.39 | 8,354 | -0.01(-0.06%) |
Jul 20, 2011 | 16.60 | 16.60 | 16.39 | 16.40 | 4,504 | -0.14(-0.85%) |
Jul 19, 2011 | 16.39 | 16.65 | 16.24 | 16.54 | 9,703 | +0.30(+1.83%) |
Jul 18, 2011 | 16.08 | 16.29 | 15.95 | 16.25 | 20,088 | +0.16(+0.97%) |
Jul 15, 2011 | 15.92 | 16.09 | 15.92 | 16.09 | 6,563 | +0.17(+1.09%) |
Jul 14, 2011 | 15.96 | 16.09 | 15.92 | 15.92 | 12,198 | -0.03(-0.22%) |
Jul 13, 2011 | 15.95 | 16.16 | 15.95 | 15.95 | 10,323 | -0.17(-1.03%) |
Jul 12, 2011 | 15.95 | 16.16 | 15.95 | 16.12 | 8,132 | -0.04(-0.26%) |
Jul 11, 2011 | 16.30 | 16.30 | 15.99 | 16.16 | 9,634 | -0.01(-0.09%) |
Jul 08, 2011 | 15.76 | 16.30 | 15.76 | 16.17 | 21,648 | +0.44(+2.78%) |
Jul 07, 2011 | 15.59 | 15.81 | 15.52 | 15.74 | 21,129 | +0.33(+2.12%) |
Jul 06, 2011 | 15.27 | 15.41 | 14.95 | 15.41 | 10,589 | -0.12(-0.80%) |
Jul 05, 2011 | 15.65 | 15.65 | 15.05 | 15.54 | 9,573 | -0.02(-0.10%) |
Jul 01, 2011 | 15.69 | 15.69 | 15.39 | 15.55 | 11,523 | -0.05(-0.34%) |
Jun 30, 2011 | 15.22 | 15.60 | 15.22 | 15.60 | 18,911 | +0.38(+2.51%) |
Jun 29, 2011 | 14.92 | 15.23 | 14.92 | 15.22 | 7,615 | +0.26(+1.71%) |
Jun 28, 2011 | 15.02 | 15.22 | 14.97 | 14.97 | 8,677 | -0.18(-1.21%) |
Jun 27, 2011 | 14.85 | 15.18 | 14.85 | 15.15 | 17,818 | +0.49(+3.35%) |
Jun 24, 2011 | 14.84 | 15.04 | 14.66 | 14.66 | 8,564 | -0.35(-2.34%) |
Jun 23, 2011 | 14.92 | 15.08 | 14.84 | 15.01 | 8,532 | -0.01(-0.09%) |
Jun 22, 2011 | 14.83 | 15.02 | 14.64 | 15.02 | 10,665 | +0.39(+2.68%) |
Jun 21, 2011 | 14.69 | 14.77 | 14.52 | 14.63 | 14,650 | +0.21(+1.47%) |
Jun 20, 2011 | 14.27 | 14.42 | 14.27 | 14.42 | 12,048 | +0.61(+4.45%) |
Jun 17, 2011 | 14.37 | 14.42 | 13.81 | 13.81 | 38,016 | -0.69(-4.76%) |
Jun 16, 2011 | 14.50 | 14.67 | 14.49 | 14.49 | 7,199 | -0.01(-0.07%) |
Jun 15, 2011 | 14.66 | 14.84 | 14.49 | 14.51 | 9,830 | -0.16(-1.06%) |
Jun 14, 2011 | 14.84 | 14.97 | 14.66 | 14.66 | 16,833 | -0.18(-1.19%) |
Jun 13, 2011 | 14.91 | 15.01 | 14.84 | 14.84 | 11,508 | -0.28(-1.83%) |
Jun 10, 2011 | 14.90 | 15.16 | 14.90 | 15.11 | 4,709 | -0.05(-0.32%) |
Jun 09, 2011 | 15.04 | 15.18 | 14.63 | 15.16 | 6,735 | +0.25(+1.67%) |
Jun 08, 2011 | 14.91 | 15.12 | 14.73 | 14.91 | 10,732 | -0.12(-0.81%) |
Jun 07, 2011 | 15.10 | 15.32 | 14.84 | 15.03 | 12,178 | +0.01(+0.10%) |
Jun 06, 2011 | 15.20 | 15.20 | 14.84 | 15.02 | 15,812 | -0.51(-3.27%) |