Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 15.68 | 16.03 | 15.68 | 15.68 | 5,657 | -0.16(-1.00%) |
Aug 30, 2011 | 16.29 | 16.29 | 15.65 | 15.84 | 8,664 | -0.30(-1.85%) |
Aug 29, 2011 | 15.98 | 16.40 | 15.98 | 16.14 | 10,473 | -0.05(-0.31%) |
Aug 26, 2011 | 15.75 | 16.29 | 15.55 | 16.19 | 8,318 | +0.17(+1.09%) |
Aug 25, 2011 | 15.64 | 16.02 | 15.50 | 16.02 | 9,296 | +0.88(+5.82%) |
Aug 24, 2011 | 15.32 | 15.33 | 15.12 | 15.13 | 12,924 | -0.02(-0.14%) |
Aug 23, 2011 | 15.02 | 15.16 | 14.37 | 15.16 | 9,836 | -0.05(-0.34%) |
Aug 22, 2011 | 15.09 | 15.24 | 14.35 | 15.21 | 28,300 | +0.12(+0.81%) |
Aug 19, 2011 | 15.42 | 15.42 | 14.91 | 15.09 | 8,834 | -0.45(-2.92%) |
Aug 18, 2011 | 15.21 | 15.54 | 14.98 | 15.54 | 10,186 | +0.18(+1.16%) |
Aug 17, 2011 | 15.54 | 15.74 | 15.36 | 15.36 | 3,237 | +0.07(+0.46%) |
Aug 16, 2011 | 15.70 | 15.83 | 15.24 | 15.29 | 9,006 | -0.87(-5.38%) |
Aug 15, 2011 | 16.44 | 16.48 | 15.68 | 16.16 | 13,246 | -0.35(-2.14%) |
Aug 12, 2011 | 16.55 | 16.72 | 16.30 | 16.51 | 21,641 | -0.01(-0.06%) |
Aug 11, 2011 | 15.87 | 16.68 | 15.80 | 16.52 | 17,457 | +1.64(+11.05%) |
Aug 10, 2011 | 14.21 | 14.98 | 14.21 | 14.88 | 20,993 | +0.25(+1.69%) |
Aug 09, 2011 | 14.74 | 14.84 | 13.83 | 14.63 | 25,938 | +0.70(+5.00%) |
Aug 08, 2011 | 14.74 | 14.74 | 13.94 | 13.94 | 34,483 | -1.45(-9.42%) |
Aug 05, 2011 | 16.03 | 16.33 | 15.39 | 15.39 | 24,701 | -0.64(-4.00%) |
Aug 04, 2011 | 16.58 | 16.72 | 16.03 | 16.03 | 22,402 | -0.35(-2.13%) |
Aug 03, 2011 | 16.35 | 16.56 | 16.20 | 16.37 | 7,175 | +0.29(+1.82%) |
Aug 02, 2011 | 16.27 | 16.66 | 16.08 | 16.08 | 9,405 | -0.11(-0.65%) |
Aug 01, 2011 | 16.13 | 16.22 | 15.98 | 16.19 | 11,736 | -0.02(-0.11%) |
Jul 29, 2011 | 16.57 | 16.57 | 16.01 | 16.21 | 8,940 | -0.21(-1.28%) |
Jul 28, 2011 | 16.75 | 16.84 | 16.28 | 16.42 | 6,604 | -0.65(-3.82%) |
Jul 27, 2011 | 17.06 | 17.18 | 16.92 | 17.07 | 9,942 | -0.03(-0.16%) |
Jul 26, 2011 | 16.94 | 17.13 | 16.65 | 17.10 | 13,067 | +0.32(+1.90%) |
Jul 25, 2011 | 16.71 | 16.96 | 16.71 | 16.78 | 5,715 | -0.01(-0.04%) |
Jul 22, 2011 | 16.65 | 16.78 | 16.65 | 16.78 | 8,105 | +0.43(+2.60%) |
Jul 21, 2011 | 16.32 | 16.44 | 16.18 | 16.36 | 8,371 | -0.01(-0.06%) |
Jul 20, 2011 | 16.56 | 16.56 | 16.35 | 16.37 | 4,513 | -0.14(-0.85%) |
Jul 19, 2011 | 16.35 | 16.61 | 16.20 | 16.51 | 9,723 | +0.30(+1.84%) |
Jul 18, 2011 | 16.05 | 16.26 | 15.92 | 16.21 | 20,129 | +0.16(+0.97%) |
Jul 15, 2011 | 15.88 | 16.06 | 15.88 | 16.06 | 6,576 | +0.17(+1.09%) |
Jul 14, 2011 | 15.93 | 16.06 | 15.88 | 15.88 | 12,223 | -0.03(-0.22%) |
Jul 13, 2011 | 15.92 | 16.12 | 15.92 | 15.92 | 10,345 | -0.17(-1.03%) |
Jul 12, 2011 | 15.92 | 16.12 | 15.92 | 16.08 | 8,148 | -0.04(-0.26%) |
Jul 11, 2011 | 16.26 | 16.26 | 15.96 | 16.13 | 9,654 | -0.01(-0.09%) |
Jul 08, 2011 | 15.73 | 16.26 | 15.73 | 16.14 | 21,692 | +0.44(+2.78%) |
Jul 07, 2011 | 15.56 | 15.78 | 15.49 | 15.70 | 21,172 | +0.33(+2.12%) |
Jul 06, 2011 | 15.23 | 15.38 | 14.92 | 15.38 | 10,610 | -0.12(-0.80%) |
Jul 05, 2011 | 15.61 | 15.61 | 15.02 | 15.50 | 9,593 | -0.02(-0.10%) |
Jul 01, 2011 | 15.66 | 15.66 | 15.36 | 15.52 | 11,547 | -0.05(-0.34%) |
Jun 30, 2011 | 15.19 | 15.57 | 15.19 | 15.57 | 18,950 | +0.38(+2.51%) |
Jun 29, 2011 | 14.89 | 15.20 | 14.89 | 15.19 | 7,631 | +0.26(+1.71%) |
Jun 28, 2011 | 14.99 | 15.19 | 14.94 | 14.94 | 8,695 | -0.18(-1.21%) |
Jun 27, 2011 | 14.82 | 15.15 | 14.82 | 15.12 | 17,855 | +0.49(+3.35%) |
Jun 24, 2011 | 14.81 | 15.01 | 14.63 | 14.63 | 8,582 | -0.35(-2.34%) |
Jun 23, 2011 | 14.89 | 15.05 | 14.81 | 14.98 | 8,550 | -0.01(-0.09%) |
Jun 22, 2011 | 14.80 | 14.99 | 14.61 | 14.99 | 10,687 | +0.39(+2.68%) |
Jun 21, 2011 | 14.66 | 14.74 | 14.49 | 14.60 | 14,680 | +0.21(+1.47%) |
Jun 20, 2011 | 14.24 | 14.39 | 14.24 | 14.39 | 12,072 | +0.61(+4.45%) |
Jun 17, 2011 | 14.34 | 14.39 | 13.78 | 13.78 | 38,094 | -0.69(-4.76%) |
Jun 16, 2011 | 14.47 | 14.64 | 14.47 | 14.47 | 7,214 | -0.01(-0.07%) |
Jun 15, 2011 | 14.63 | 14.81 | 14.46 | 14.48 | 9,851 | -0.15(-1.06%) |
Jun 14, 2011 | 14.81 | 14.94 | 14.63 | 14.63 | 16,867 | -0.18(-1.19%) |
Jun 13, 2011 | 14.88 | 14.98 | 14.81 | 14.81 | 11,532 | -0.28(-1.83%) |
Jun 10, 2011 | 14.87 | 15.13 | 14.87 | 15.08 | 4,719 | -0.05(-0.32%) |
Jun 09, 2011 | 15.01 | 15.15 | 14.60 | 15.13 | 6,749 | +0.25(+1.67%) |
Jun 08, 2011 | 14.88 | 15.09 | 14.70 | 14.88 | 10,754 | -0.12(-0.81%) |
Jun 07, 2011 | 15.06 | 15.29 | 14.81 | 15.00 | 12,203 | +0.01(+0.10%) |
Jun 06, 2011 | 15.17 | 15.17 | 14.81 | 14.99 | 15,845 | -0.51(-3.27%) |