Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 14.73 | 15.02 | 14.35 | 14.56 | 150,696 | -0.08(-0.53%) |
Aug 30, 2011 | 14.70 | 14.96 | 14.32 | 14.64 | 168,102 | -0.17(-1.17%) |
Aug 29, 2011 | 13.62 | 14.83 | 13.62 | 14.81 | 144,743 | +1.44(+10.80%) |
Aug 26, 2011 | 12.82 | 13.41 | 12.50 | 13.37 | 97,587 | +0.41(+3.19%) |
Aug 25, 2011 | 12.89 | 13.14 | 12.62 | 12.95 | 190,708 | +0.27(+2.12%) |
Aug 24, 2011 | 12.47 | 12.73 | 12.29 | 12.68 | 129,061 | +0.14(+1.15%) |
Aug 23, 2011 | 12.29 | 12.56 | 12.15 | 12.54 | 226,582 | +0.30(+2.44%) |
Aug 22, 2011 | 12.62 | 12.68 | 12.12 | 12.24 | 175,661 | +0.12(+0.95%) |
Aug 19, 2011 | 12.50 | 13.12 | 11.91 | 12.12 | 141,312 | -0.93(-7.15%) |
Aug 18, 2011 | 13.45 | 13.50 | 12.77 | 13.06 | 183,174 | -1.10(-7.75%) |
Aug 17, 2011 | 13.97 | 14.43 | 13.86 | 14.16 | 335,174 | +0.30(+2.15%) |
Aug 16, 2011 | 13.87 | 14.05 | 13.50 | 13.86 | 113,047 | -0.29(-2.04%) |
Aug 15, 2011 | 14.05 | 14.26 | 13.84 | 14.15 | 228,042 | +0.37(+2.65%) |
Aug 12, 2011 | 14.18 | 14.35 | 13.71 | 13.78 | 134,358 | -0.19(-1.38%) |
Aug 11, 2011 | 13.41 | 14.28 | 13.38 | 13.97 | 120,595 | +0.67(+5.07%) |
Aug 10, 2011 | 13.85 | 13.98 | 13.25 | 13.30 | 174,365 | -1.23(-8.48%) |
Aug 09, 2011 | 14.46 | 14.61 | 12.73 | 14.53 | 246,174 | +1.86(+14.65%) |
Aug 08, 2011 | 14.46 | 14.60 | 12.66 | 12.67 | 242,309 | -2.26(-15.14%) |
Aug 05, 2011 | 15.32 | 15.39 | 14.28 | 14.93 | 197,525 | -0.09(-0.58%) |
Aug 04, 2011 | 15.38 | 15.66 | 15.01 | 15.02 | 249,212 | -0.66(-4.23%) |
Aug 03, 2011 | 15.66 | 15.70 | 14.89 | 15.69 | 178,468 | +0.05(+0.31%) |
Aug 02, 2011 | 16.50 | 16.50 | 15.61 | 15.64 | 197,924 | -0.96(-5.80%) |
Aug 01, 2011 | 17.15 | 17.26 | 16.36 | 16.60 | 114,059 | -0.29(-1.71%) |
Jul 29, 2011 | 16.72 | 17.20 | 16.63 | 16.89 | 243,259 | -0.12(-0.68%) |
Jul 28, 2011 | 17.42 | 17.63 | 16.89 | 17.00 | 411,877 | -0.50(-2.86%) |
Jul 27, 2011 | 16.99 | 17.89 | 16.47 | 17.50 | 692,777 | +1.45(+9.05%) |
Jul 26, 2011 | 16.31 | 16.34 | 15.93 | 16.05 | 112,278 | -0.31(-1.88%) |
Jul 25, 2011 | 16.42 | 16.61 | 16.27 | 16.36 | 129,904 | -0.27(-1.62%) |
Jul 22, 2011 | 16.68 | 16.71 | 16.59 | 16.63 | 156,262 | -0.31(-1.82%) |
Jul 21, 2011 | 16.73 | 17.04 | 16.60 | 16.94 | 185,491 | +0.32(+1.91%) |
Jul 20, 2011 | 17.13 | 17.13 | 16.48 | 16.62 | 331,378 | -0.47(-2.76%) |
Jul 19, 2011 | 17.26 | 17.37 | 16.96 | 17.09 | 158,602 | +0.21(+1.25%) |
Jul 18, 2011 | 17.23 | 17.45 | 16.68 | 16.88 | 131,462 | -0.50(-2.88%) |
Jul 15, 2011 | 18.09 | 18.20 | 17.25 | 17.38 | 190,144 | -0.62(-3.42%) |
Jul 14, 2011 | 18.74 | 19.01 | 17.97 | 17.99 | 171,690 | -0.73(-3.91%) |
Jul 13, 2011 | 19.42 | 19.52 | 18.58 | 18.73 | 124,773 | -0.48(-2.51%) |
Jul 12, 2011 | 19.22 | 19.71 | 19.11 | 19.21 | 87,748 | -0.19(-0.99%) |
Jul 11, 2011 | 19.56 | 19.66 | 19.30 | 19.40 | 119,648 | -0.62(-3.08%) |
Jul 08, 2011 | 19.67 | 20.06 | 19.63 | 20.02 | 69,219 | +0.00(+0.00%) |
Jul 07, 2011 | 19.79 | 20.10 | 19.47 | 20.02 | 112,243 | +0.56(+2.87%) |
Jul 06, 2011 | 19.21 | 19.52 | 19.20 | 19.46 | 60,627 | +0.12(+0.60%) |
Jul 05, 2011 | 19.88 | 19.96 | 19.16 | 19.34 | 189,102 | -0.59(-2.95%) |
Jul 01, 2011 | 19.95 | 20.31 | 19.68 | 19.93 | 125,159 | +0.05(+0.24%) |
Jun 30, 2011 | 19.87 | 20.29 | 19.63 | 19.88 | 139,426 | +0.05(+0.24%) |
Jun 29, 2011 | 20.74 | 20.82 | 19.79 | 19.83 | 85,849 | -0.78(-3.78%) |
Jun 28, 2011 | 19.65 | 20.63 | 19.56 | 20.61 | 82,243 | +0.99(+5.05%) |
Jun 27, 2011 | 19.65 | 19.90 | 19.34 | 19.62 | 67,153 | +0.04(+0.20%) |
Jun 24, 2011 | 19.65 | 19.89 | 19.40 | 19.58 | 251,532 | -0.09(-0.44%) |
Jun 23, 2011 | 19.52 | 19.88 | 19.19 | 19.67 | 123,503 | -0.28(-1.40%) |
Jun 22, 2011 | 20.32 | 20.88 | 19.91 | 19.95 | 84,639 | -0.41(-2.03%) |
Jun 21, 2011 | 19.32 | 20.38 | 19.25 | 20.36 | 88,354 | +1.15(+6.01%) |
Jun 20, 2011 | 19.18 | 19.25 | 19.13 | 19.21 | 69,482 | +0.15(+0.81%) |
Jun 17, 2011 | 19.42 | 19.52 | 19.01 | 19.05 | 78,035 | -0.16(-0.85%) |
Jun 16, 2011 | 19.23 | 19.48 | 18.88 | 19.22 | 76,841 | -0.05(-0.25%) |
Jun 15, 2011 | 19.31 | 19.49 | 19.17 | 19.27 | 65,175 | -0.38(-1.91%) |
Jun 14, 2011 | 19.31 | 19.73 | 19.22 | 19.64 | 78,001 | +0.67(+3.55%) |
Jun 13, 2011 | 19.14 | 19.27 | 18.71 | 18.97 | 76,577 | -0.03(-0.15%) |
Jun 10, 2011 | 19.67 | 19.78 | 18.91 | 19.00 | 96,279 | -0.89(-4.50%) |
Jun 09, 2011 | 19.28 | 20.19 | 19.15 | 19.89 | 109,405 | +0.65(+3.40%) |
Jun 08, 2011 | 19.86 | 19.86 | 19.19 | 19.24 | 140,251 | -0.67(-3.38%) |
Jun 07, 2011 | 20.27 | 20.37 | 19.89 | 19.91 | 94,374 | -0.25(-1.24%) |
Jun 06, 2011 | 20.78 | 21.07 | 20.04 | 20.16 | 116,976 | -0.64(-3.10%) |