Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 15.90 | 16.10 | 15.90 | 16.05 | 198,059 | +0.29(+1.85%) |
Aug 30, 2011 | 15.68 | 15.85 | 15.68 | 15.76 | 26,054 | +0.05(+0.31%) |
Aug 29, 2011 | 15.56 | 15.73 | 15.56 | 15.71 | 15,884 | +0.33(+2.18%) |
Aug 26, 2011 | 15.04 | 15.39 | 14.98 | 15.37 | 62,656 | +0.26(+1.71%) |
Aug 25, 2011 | 15.46 | 15.50 | 15.10 | 15.11 | 84,495 | -0.26(-1.68%) |
Aug 24, 2011 | 15.24 | 15.40 | 15.15 | 15.37 | 258,835 | +0.05(+0.36%) |
Aug 23, 2011 | 15.02 | 15.35 | 15.02 | 15.32 | 43,150 | +0.29(+1.93%) |
Aug 22, 2011 | 15.11 | 15.20 | 14.92 | 15.03 | 27,110 | +0.14(+0.92%) |
Aug 19, 2011 | 14.97 | 15.26 | 14.89 | 14.89 | 40,134 | -0.12(-0.77%) |
Aug 18, 2011 | 15.15 | 15.17 | 14.88 | 15.00 | 52,105 | -0.66(-4.24%) |
Aug 17, 2011 | 15.79 | 15.86 | 15.60 | 15.67 | 27,595 | +0.05(+0.32%) |
Aug 16, 2011 | 15.59 | 15.69 | 15.49 | 15.62 | 63,865 | -0.13(-0.80%) |
Aug 15, 2011 | 15.60 | 15.76 | 15.60 | 15.74 | 37,882 | +0.34(+2.21%) |
Aug 12, 2011 | 15.55 | 15.55 | 15.33 | 15.40 | 65,154 | +0.05(+0.32%) |
Aug 11, 2011 | 14.82 | 15.47 | 14.82 | 15.35 | 26,577 | +0.60(+4.05%) |
Aug 10, 2011 | 15.10 | 15.10 | 14.75 | 14.76 | 40,918 | -0.63(-4.10%) |
Aug 09, 2011 | 15.17 | 15.39 | 14.79 | 15.39 | 97,624 | +0.90(+6.21%) |
Aug 08, 2011 | 15.03 | 15.07 | 14.40 | 14.49 | 77,704 | -1.15(-7.36%) |
Aug 05, 2011 | 15.89 | 15.89 | 15.18 | 15.64 | 96,913 | -0.12(-0.73%) |
Aug 04, 2011 | 16.31 | 16.31 | 15.74 | 15.76 | 90,277 | -0.95(-5.71%) |
Aug 03, 2011 | 16.75 | 16.75 | 16.45 | 16.71 | 34,813 | -0.03(-0.16%) |
Aug 02, 2011 | 16.94 | 17.01 | 16.71 | 16.74 | 354,485 | -0.27(-1.58%) |
Aug 01, 2011 | 17.27 | 17.27 | 16.81 | 17.01 | 30,031 | -0.06(-0.35%) |
Jul 29, 2011 | 16.93 | 17.09 | 16.93 | 17.07 | 268,894 | +0.08(+0.47%) |
Jul 28, 2011 | 16.99 | 17.16 | 16.99 | 16.99 | 48,309 | +0.02(+0.15%) |
Jul 27, 2011 | 17.16 | 17.21 | 16.95 | 16.96 | 57,720 | -0.24(-1.39%) |
Jul 26, 2011 | 17.17 | 17.27 | 17.17 | 17.20 | 58,440 | +0.02(+0.12%) |
Jul 25, 2011 | 17.22 | 17.24 | 17.14 | 17.18 | 38,157 | -0.06(-0.37%) |
Jul 22, 2011 | 17.24 | 17.26 | 17.16 | 17.25 | 25,478 | +0.06(+0.34%) |
Jul 21, 2011 | 17.12 | 17.23 | 17.01 | 17.19 | 26,630 | +0.22(+1.29%) |
Jul 20, 2011 | 17.00 | 17.10 | 16.96 | 16.97 | 488,861 | +0.03(+0.17%) |
Jul 19, 2011 | 16.89 | 16.98 | 16.85 | 16.94 | 40,641 | +0.22(+1.31%) |
Jul 18, 2011 | 16.86 | 16.86 | 16.65 | 16.72 | 108,742 | -0.21(-1.26%) |
Jul 15, 2011 | 16.93 | 16.98 | 16.92 | 16.93 | 17,086 | +0.00(+0.00%) |
Jul 14, 2011 | 17.10 | 17.11 | 16.88 | 16.93 | 27,269 | -0.08(-0.48%) |
Jul 13, 2011 | 16.97 | 17.19 | 16.97 | 17.02 | 137,824 | +0.15(+0.88%) |
Jul 12, 2011 | 16.80 | 17.02 | 16.80 | 16.87 | 33,545 | -0.00(-0.03%) |
Jul 11, 2011 | 17.09 | 17.09 | 16.87 | 16.87 | 33,472 | -0.48(-2.76%) |
Jul 08, 2011 | 17.21 | 17.37 | 17.21 | 17.35 | 53,352 | -0.09(-0.53%) |
Jul 07, 2011 | 17.44 | 17.47 | 17.37 | 17.44 | 125,537 | +0.10(+0.57%) |
Jul 06, 2011 | 17.38 | 17.38 | 17.23 | 17.35 | 72,290 | +0.02(+0.09%) |
Jul 05, 2011 | 17.38 | 17.39 | 17.31 | 17.33 | 49,253 | -0.08(-0.44%) |
Jul 01, 2011 | 17.21 | 17.41 | 17.20 | 17.41 | 29,189 | +0.19(+1.12%) |
Jun 30, 2011 | 17.12 | 17.25 | 17.11 | 17.21 | 337,153 | +0.20(+1.16%) |
Jun 29, 2011 | 16.95 | 17.04 | 16.94 | 17.02 | 58,059 | +0.19(+1.14%) |
Jun 28, 2011 | 16.80 | 16.83 | 16.67 | 16.82 | 73,874 | +0.16(+0.99%) |
Jun 27, 2011 | 16.61 | 16.73 | 16.60 | 16.66 | 41,804 | +0.08(+0.50%) |
Jun 24, 2011 | 16.64 | 16.68 | 16.55 | 16.58 | 33,817 | -0.04(-0.24%) |
Jun 23, 2011 | 16.51 | 16.62 | 16.39 | 16.62 | 40,146 | -0.08(-0.45%) |
Jun 22, 2011 | 16.70 | 16.82 | 16.69 | 16.69 | 102,012 | -0.12(-0.72%) |
Jun 21, 2011 | 16.81 | 16.88 | 16.67 | 16.81 | 76,351 | +0.22(+1.35%) |
Jun 20, 2011 | 16.61 | 16.64 | 16.56 | 16.59 | 23,448 | -0.08(-0.45%) |
Jun 17, 2011 | 16.64 | 16.75 | 16.64 | 16.66 | 104,616 | +0.05(+0.31%) |
Jun 16, 2011 | 16.54 | 16.72 | 16.54 | 16.61 | 38,289 | -0.07(-0.41%) |
Jun 15, 2011 | 16.87 | 16.92 | 16.61 | 16.68 | 20,365 | -0.35(-2.08%) |
Jun 14, 2011 | 16.92 | 17.13 | 16.92 | 17.03 | 27,865 | +0.27(+1.60%) |
Jun 13, 2011 | 16.70 | 16.84 | 16.70 | 16.77 | 78,905 | -0.04(-0.22%) |
Jun 10, 2011 | 17.03 | 17.03 | 16.72 | 16.80 | 16,717 | -0.34(-1.97%) |
Jun 09, 2011 | 17.08 | 17.16 | 17.02 | 17.14 | 45,766 | +0.15(+0.89%) |
Jun 08, 2011 | 17.10 | 17.11 | 16.96 | 16.99 | 40,487 | -0.17(-1.01%) |
Jun 07, 2011 | 17.19 | 17.27 | 17.16 | 17.16 | 29,659 | +0.09(+0.53%) |
Jun 06, 2011 | 17.16 | 17.24 | 17.03 | 17.07 | 48,740 | -0.18(-1.02%) |