Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 14.10 | 14.70 | 14.06 | 14.70 | 6,059 | +0.65(+4.63%) |
Aug 30, 2011 | 13.72 | 14.09 | 13.72 | 14.05 | 11,729 | +0.29(+2.11%) |
Aug 29, 2011 | 13.48 | 13.99 | 13.48 | 13.76 | 14,211 | +0.38(+2.84%) |
Aug 26, 2011 | 13.10 | 13.42 | 13.10 | 13.38 | 12,220 | +0.01(+0.07%) |
Aug 25, 2011 | 13.36 | 13.49 | 13.15 | 13.37 | 21,242 | +0.06(+0.45%) |
Aug 24, 2011 | 13.28 | 13.50 | 13.19 | 13.31 | 44,713 | +0.03(+0.23%) |
Aug 23, 2011 | 13.04 | 13.42 | 12.91 | 13.28 | 53,493 | +0.28(+2.15%) |
Aug 22, 2011 | 13.25 | 13.44 | 12.91 | 13.00 | 53,990 | -0.19(-1.44%) |
Aug 19, 2011 | 13.36 | 13.66 | 13.13 | 13.19 | 69,550 | -0.55(-4.00%) |
Aug 18, 2011 | 13.99 | 14.06 | 13.68 | 13.74 | 83,595 | -0.68(-4.72%) |
Aug 17, 2011 | 14.81 | 14.81 | 14.40 | 14.42 | 43,132 | -0.22(-1.50%) |
Aug 16, 2011 | 14.58 | 14.86 | 14.50 | 14.64 | 84,060 | -0.24(-1.61%) |
Aug 15, 2011 | 14.40 | 14.98 | 14.40 | 14.88 | 53,464 | +0.48(+3.33%) |
Aug 12, 2011 | 13.61 | 14.46 | 13.61 | 14.40 | 82,515 | +0.51(+3.67%) |
Aug 11, 2011 | 14.00 | 14.11 | 13.80 | 13.89 | 127,620 | -0.03(-0.22%) |
Aug 10, 2011 | 13.40 | 14.06 | 12.88 | 13.92 | 154,819 | +1.21(+9.52%) |
Aug 09, 2011 | 12.60 | 13.03 | 12.51 | 12.71 | 21,578 | +0.40(+3.25%) |
Aug 08, 2011 | 13.44 | 13.44 | 12.31 | 12.31 | 113,825 | -1.39(-10.15%) |
Aug 05, 2011 | 14.26 | 14.26 | 12.87 | 13.70 | 123,860 | -0.80(-5.52%) |
Aug 04, 2011 | 15.00 | 15.43 | 14.50 | 14.50 | 264,994 | -0.93(-6.03%) |
Aug 03, 2011 | 15.50 | 15.52 | 15.32 | 15.43 | 58,443 | -0.08(-0.52%) |
Aug 02, 2011 | 15.61 | 15.79 | 15.50 | 15.51 | 87,525 | -0.09(-0.58%) |
Jul 29, 2011 | 15.80 | 16.03 | 15.60 | 15.60 | 70,362 | -0.28(-1.76%) |
Jul 28, 2011 | 15.63 | 15.88 | 15.58 | 15.88 | 10,653 | +0.13(+0.83%) |
Jul 27, 2011 | 15.99 | 16.01 | 15.67 | 15.75 | 160,119 | -0.25(-1.56%) |
Jul 26, 2011 | 16.15 | 16.27 | 15.94 | 16.00 | 118,593 | -0.07(-0.44%) |
Jul 25, 2011 | 16.04 | 16.17 | 16.00 | 16.07 | 67,584 | -0.13(-0.80%) |
Jul 22, 2011 | 15.32 | 16.32 | 16.20 | 16.20 | 207,424 | +0.83(+5.40%) |
Jul 21, 2011 | 15.31 | 15.65 | 15.00 | 15.37 | 23,717 | +0.06(+0.39%) |
Jul 20, 2011 | 15.00 | 15.31 | 15.00 | 15.31 | 23,649 | +0.31(+2.07%) |
Jul 19, 2011 | 14.94 | 15.26 | 14.94 | 15.00 | 38,757 | +0.01(+0.07%) |
Jul 18, 2011 | 14.95 | 15.01 | 14.90 | 14.99 | 6,396 | -0.01(-0.07%) |
Jul 15, 2011 | 14.95 | 15.06 | 14.95 | 15.00 | 15,951 | +0.10(+0.67%) |
Jul 14, 2011 | 15.17 | 15.17 | 14.90 | 14.90 | 21,289 | -0.22(-1.46%) |
Jul 13, 2011 | 14.96 | 15.26 | 14.96 | 15.12 | 16,904 | +0.12(+0.80%) |
Jul 12, 2011 | 15.22 | 15.22 | 15.00 | 15.00 | 44,712 | -0.13(-0.86%) |
Jul 11, 2011 | 15.10 | 15.20 | 15.00 | 15.13 | 48,925 | -0.19(-1.24%) |
Jul 08, 2011 | 15.30 | 15.34 | 15.25 | 15.32 | 14,981 | -0.03(-0.20%) |
Jul 07, 2011 | 15.47 | 15.75 | 15.24 | 15.35 | 84,717 | -0.14(-0.90%) |
Jul 06, 2011 | 15.53 | 15.57 | 15.39 | 15.49 | 16,966 | -0.09(-0.58%) |
Jul 05, 2011 | 15.81 | 15.81 | 15.40 | 15.58 | 100,979 | -0.03(-0.19%) |
Jul 04, 2011 | 14.11 | 15.61 | 14.11 | 15.61 | 20,963 | +1.25(+8.70%) |
Jun 30, 2011 | 14.35 | 14.37 | 14.35 | 14.36 | 14,846 | +0.01(+0.07%) |
Jun 29, 2011 | 14.38 | 14.38 | 14.23 | 14.35 | 15,925 | -0.02(-0.14%) |
Jun 28, 2011 | 14.10 | 14.40 | 14.05 | 14.37 | 52,103 | +0.15(+1.05%) |
Jun 27, 2011 | 13.94 | 14.22 | 13.94 | 14.22 | 21,968 | +0.12(+0.85%) |
Jun 24, 2011 | 14.30 | 14.30 | 14.03 | 14.10 | 6,709 | -0.20(-1.40%) |
Jun 23, 2011 | 14.09 | 14.31 | 14.01 | 14.30 | 35,545 | +0.04(+0.28%) |
Jun 22, 2011 | 14.14 | 14.42 | 14.13 | 14.26 | 44,746 | +0.09(+0.64%) |
Jun 21, 2011 | 14.15 | 14.22 | 14.06 | 14.17 | 33,394 | +0.06(+0.43%) |
Jun 20, 2011 | 14.17 | 14.15 | 14.05 | 14.11 | 59,765 | -0.04(-0.28%) |
Jun 17, 2011 | 14.15 | 14.34 | 14.15 | 14.15 | 61,439 | -0.03(-0.21%) |
Jun 16, 2011 | 14.28 | 14.31 | 14.06 | 14.18 | 87,139 | -0.12(-0.84%) |
Jun 15, 2011 | 14.46 | 14.46 | 14.25 | 14.30 | 49,044 | -0.12(-0.83%) |
Jun 14, 2011 | 14.20 | 14.47 | 14.20 | 14.42 | 17,562 | +0.22(+1.55%) |
Jun 13, 2011 | 14.27 | 14.31 | 14.18 | 14.20 | 29,138 | -0.05(-0.35%) |
Jun 10, 2011 | 14.46 | 14.55 | 14.18 | 14.25 | 180,806 | -0.36(-2.46%) |
Jun 09, 2011 | 14.29 | 14.70 | 14.23 | 14.61 | 51,642 | +0.40(+2.81%) |
Jun 08, 2011 | 14.09 | 14.21 | 14.02 | 14.21 | 14,591 | +0.21(+1.50%) |
Jun 07, 2011 | 13.87 | 14.19 | 13.71 | 14.00 | 163,049 | +0.18(+1.30%) |
Jun 06, 2011 | 14.00 | 14.07 | 13.68 | 13.82 | 22,116 | -0.18(-1.29%) |