Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 15.50 | 15.62 | 15.50 | 15.55 | 6,202 | +0.26(+1.67%) |
Aug 30, 2011 | 15.18 | 15.31 | 15.18 | 15.30 | 5,578 | -0.10(-0.64%) |
Aug 29, 2011 | 15.40 | 15.40 | 15.34 | 15.40 | 1,872 | +0.36(+2.38%) |
Aug 26, 2011 | 15.08 | 15.08 | 15.04 | 15.04 | 717 | -0.07(-0.46%) |
Aug 25, 2011 | 15.06 | 15.11 | 15.04 | 15.11 | 6,773 | -0.18(-1.15%) |
Aug 24, 2011 | 15.17 | 15.28 | 15.16 | 15.28 | 3,628 | +0.06(+0.37%) |
Aug 23, 2011 | 15.23 | 15.23 | 15.23 | 15.23 | 2,122 | +0.40(+2.69%) |
Aug 22, 2011 | 15.02 | 15.02 | 14.82 | 14.83 | 5,578 | +0.14(+0.92%) |
Aug 19, 2011 | 14.71 | 14.71 | 14.69 | 14.69 | 2,975 | -0.23(-1.56%) |
Aug 18, 2011 | 14.80 | 14.97 | 14.79 | 14.93 | 12,227 | -0.57(-3.67%) |
Aug 17, 2011 | 15.65 | 15.65 | 15.31 | 15.49 | 4,210 | +0.03(+0.19%) |
Aug 16, 2011 | 15.46 | 15.46 | 15.46 | 15.46 | 2,050 | -0.18(-1.18%) |
Aug 15, 2011 | 15.60 | 15.65 | 15.60 | 15.65 | 1,947 | +0.26(+1.66%) |
Aug 12, 2011 | 15.39 | 15.39 | 15.39 | 15.39 | 398 | +0.28(+1.89%) |
Aug 11, 2011 | 14.46 | 15.11 | 14.46 | 15.11 | 2,257 | +0.28(+1.86%) |
Aug 10, 2011 | 14.68 | 14.86 | 14.68 | 14.83 | 7,164 | -0.23(-1.50%) |
Aug 09, 2011 | 14.94 | 15.22 | 14.94 | 15.06 | 7,111 | +0.36(+2.46%) |
Aug 08, 2011 | 14.94 | 14.94 | 14.70 | 14.70 | 1,593 | -0.70(-4.58%) |
Aug 05, 2011 | 15.59 | 16.14 | 15.38 | 15.40 | 9,047 | +0.14(+0.91%) |
Aug 04, 2011 | 15.28 | 15.28 | 15.26 | 15.26 | 4,013 | -0.98(-6.05%) |
Aug 03, 2011 | 16.11 | 16.24 | 15.97 | 16.24 | 2,425 | -0.12(-0.76%) |
Aug 02, 2011 | 16.33 | 16.37 | 16.31 | 16.37 | 8,585 | -0.31(-1.85%) |
Aug 01, 2011 | 16.53 | 16.68 | 16.53 | 16.68 | 2,157 | -0.11(-0.66%) |
Jul 29, 2011 | 16.93 | 16.93 | 16.79 | 16.79 | 1,083 | -0.17(-1.01%) |
Jul 28, 2011 | 17.11 | 17.11 | 16.91 | 16.96 | 2,558 | +0.17(+1.03%) |
Jul 27, 2011 | 17.05 | 17.05 | 16.79 | 16.79 | 1,917 | -0.52(-3.02%) |
Jul 26, 2011 | 17.31 | 17.31 | 17.31 | 17.31 | 632 | -0.00(-0.01%) |
Jul 25, 2011 | 17.35 | 17.35 | 17.16 | 17.31 | 7,963 | -0.27(-1.53%) |
Jul 22, 2011 | 17.58 | 17.58 | 17.58 | 17.58 | 2,866 | +0.49(+2.86%) |
Jul 20, 2011 | 17.09 | 17.09 | 17.09 | 17.09 | 0 | +0.11(+0.64%) |
Jul 19, 2011 | 16.75 | 17.00 | 16.75 | 16.98 | 2,770 | +0.22(+1.30%) |
Jul 18, 2011 | 16.74 | 16.76 | 16.74 | 16.76 | 1,134 | -0.20(-1.18%) |
Jul 15, 2011 | 16.80 | 16.96 | 16.80 | 16.96 | 2,417 | +0.16(+0.95%) |
Jul 14, 2011 | 17.07 | 17.07 | 16.80 | 16.80 | 5,251 | -0.38(-2.22%) |
Jul 13, 2011 | 17.16 | 17.18 | 17.16 | 17.18 | 613 | +0.08(+0.48%) |
Jul 11, 2011 | 17.12 | 17.10 | 17.10 | 17.10 | 19,391 | -0.39(-2.22%) |
Jul 08, 2011 | 17.49 | 17.49 | 17.49 | 17.49 | 2,922 | -0.22(-1.23%) |
Jul 07, 2011 | 17.52 | 17.74 | 17.52 | 17.71 | 16,432 | +0.14(+0.81%) |
Jul 06, 2011 | 17.57 | 17.57 | 17.57 | 17.57 | 1,593 | -0.08(-0.44%) |
Jul 05, 2011 | 17.66 | 17.66 | 17.64 | 17.64 | 889 | +0.12(+0.68%) |
Jul 01, 2011 | 17.54 | 17.66 | 17.52 | 17.52 | 22,433 | +0.04(+0.23%) |
Jun 30, 2011 | 17.48 | 17.64 | 17.48 | 17.48 | 1,835 | +0.28(+1.62%) |
Jun 29, 2011 | 17.37 | 17.40 | 17.20 | 17.20 | 1,941 | +0.03(+0.16%) |
Jun 28, 2011 | 17.18 | 17.18 | 17.18 | 17.18 | 810 | +0.15(+0.88%) |
Jun 27, 2011 | 16.93 | 17.05 | 16.93 | 17.03 | 1,203 | +0.07(+0.43%) |
Jun 24, 2011 | 17.08 | 17.08 | 16.54 | 16.95 | 5,272 | +0.00(+0.01%) |
Jun 23, 2011 | 16.95 | 16.95 | 16.95 | 16.95 | 3,187 | -0.07(-0.41%) |
Jun 22, 2011 | 17.07 | 17.13 | 17.02 | 17.02 | 1,086 | -0.66(-3.75%) |
Jun 21, 2011 | 17.49 | 17.69 | 17.49 | 17.69 | 1,336 | +0.18(+1.03%) |
Jun 20, 2011 | 17.40 | 17.50 | 17.31 | 17.50 | 21,262 | +0.07(+0.41%) |
Jun 17, 2011 | 17.42 | 17.46 | 17.36 | 17.43 | 3,007 | +0.16(+0.91%) |
Jun 16, 2011 | 17.22 | 17.28 | 17.22 | 17.28 | 1,227 | -0.05(-0.28%) |
Jun 15, 2011 | 17.47 | 17.47 | 17.32 | 17.32 | 4,250 | -0.27(-1.54%) |
Jun 14, 2011 | 17.60 | 17.60 | 17.60 | 17.60 | 432 | +0.22(+1.26%) |
Jun 13, 2011 | 17.44 | 17.44 | 17.38 | 17.38 | 2,220 | -0.08(-0.47%) |
Jun 10, 2011 | 17.43 | 17.51 | 17.39 | 17.46 | 9,217 | -0.25(-1.40%) |
Jun 09, 2011 | 17.72 | 17.75 | 17.71 | 17.71 | 919 | +0.27(+1.55%) |
Jun 08, 2011 | 17.61 | 17.61 | 17.44 | 17.44 | 2,510 | -0.32(-1.80%) |
Jun 07, 2011 | 17.71 | 17.76 | 17.61 | 17.76 | 2,265 | +0.15(+0.83%) |
Jun 06, 2011 | 17.63 | 17.63 | 17.61 | 17.61 | 1,208 | -0.14(-0.78%) |