Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 14.69 | 15.25 | 14.26 | 14.87 | 91,412 | +0.41(+2.81%) |
Aug 30, 2011 | 14.30 | 14.65 | 13.97 | 14.47 | 77,441 | -0.01(-0.06%) |
Aug 29, 2011 | 14.10 | 14.66 | 13.87 | 14.48 | 62,028 | +0.72(+5.26%) |
Aug 26, 2011 | 12.70 | 13.91 | 12.64 | 13.75 | 113,095 | +0.93(+7.22%) |
Aug 25, 2011 | 13.70 | 13.75 | 12.80 | 12.83 | 154,348 | -0.72(-5.34%) |
Aug 24, 2011 | 12.75 | 13.70 | 12.49 | 13.55 | 115,108 | +0.84(+6.65%) |
Aug 23, 2011 | 11.45 | 13.02 | 11.43 | 12.71 | 188,237 | +1.36(+12.04%) |
Aug 22, 2011 | 12.10 | 12.10 | 11.11 | 11.34 | 110,596 | -0.24(-2.04%) |
Aug 19, 2011 | 12.48 | 12.84 | 11.45 | 11.58 | 316,816 | -1.20(-9.41%) |
Aug 18, 2011 | 13.61 | 13.61 | 12.69 | 12.78 | 218,244 | -1.31(-9.28%) |
Aug 17, 2011 | 14.55 | 14.67 | 13.96 | 14.09 | 25,392 | -0.38(-2.64%) |
Aug 16, 2011 | 14.61 | 14.77 | 14.10 | 14.47 | 68,087 | -0.40(-2.68%) |
Aug 15, 2011 | 14.35 | 14.89 | 14.13 | 14.87 | 73,939 | +0.75(+5.29%) |
Aug 12, 2011 | 14.37 | 14.78 | 13.76 | 14.12 | 93,762 | +0.02(+0.17%) |
Aug 11, 2011 | 13.46 | 14.47 | 13.31 | 14.09 | 200,121 | +0.66(+4.90%) |
Aug 10, 2011 | 13.27 | 14.09 | 11.68 | 13.44 | 355,919 | -0.54(-3.84%) |
Aug 09, 2011 | 13.26 | 14.12 | 12.31 | 13.97 | 225,877 | +1.45(+11.54%) |
Aug 08, 2011 | 13.81 | 14.18 | 12.52 | 12.53 | 188,117 | -1.84(-12.78%) |
Aug 05, 2011 | 14.31 | 16.01 | 13.81 | 14.36 | 159,596 | +0.37(+2.61%) |
Aug 04, 2011 | 15.97 | 16.67 | 13.92 | 14.00 | 163,885 | -2.27(-13.94%) |
Aug 03, 2011 | 16.86 | 17.04 | 15.91 | 16.26 | 202,215 | -0.54(-3.24%) |
Aug 02, 2011 | 18.29 | 18.70 | 16.79 | 16.81 | 133,226 | -1.63(-8.85%) |
Aug 01, 2011 | 19.39 | 19.89 | 18.36 | 18.44 | 143,476 | -0.56(-2.95%) |
Jul 29, 2011 | 18.81 | 19.36 | 18.24 | 19.00 | 90,389 | -0.17(-0.89%) |
Jul 28, 2011 | 18.33 | 20.18 | 18.33 | 19.17 | 243,054 | +1.03(+5.69%) |
Jul 27, 2011 | 18.32 | 18.89 | 17.86 | 18.14 | 173,928 | -0.42(-2.28%) |
Jul 26, 2011 | 18.69 | 18.98 | 18.04 | 18.56 | 160,599 | -0.02(-0.09%) |
Jul 25, 2011 | 18.38 | 18.64 | 18.04 | 18.58 | 178,168 | -0.11(-0.61%) |
Jul 22, 2011 | 18.81 | 18.97 | 18.38 | 18.69 | 97,898 | -0.23(-1.20%) |
Jul 21, 2011 | 19.33 | 19.33 | 18.78 | 18.92 | 115,653 | -0.28(-1.48%) |
Jul 20, 2011 | 19.42 | 19.95 | 19.16 | 19.20 | 30,340 | -0.20(-1.05%) |
Jul 19, 2011 | 18.97 | 19.41 | 18.82 | 19.41 | 55,947 | +0.70(+3.73%) |
Jul 18, 2011 | 19.24 | 19.24 | 18.44 | 18.71 | 76,203 | -0.65(-3.36%) |
Jul 15, 2011 | 19.53 | 19.62 | 19.07 | 19.36 | 69,270 | -0.05(-0.25%) |
Jul 14, 2011 | 19.98 | 20.08 | 19.12 | 19.41 | 53,307 | -0.54(-2.73%) |
Jul 13, 2011 | 19.50 | 20.28 | 19.50 | 19.95 | 40,824 | +0.49(+2.50%) |
Jul 12, 2011 | 19.48 | 19.87 | 19.28 | 19.46 | 40,949 | -0.15(-0.79%) |
Jul 11, 2011 | 20.37 | 20.50 | 19.42 | 19.62 | 54,536 | -1.21(-5.81%) |
Jul 08, 2011 | 20.44 | 21.36 | 20.09 | 20.83 | 145,474 | -0.13(-0.62%) |
Jul 07, 2011 | 20.58 | 21.50 | 20.58 | 20.96 | 92,441 | +0.65(+3.20%) |
Jul 06, 2011 | 19.77 | 20.56 | 19.54 | 20.31 | 82,934 | +0.43(+2.17%) |
Jul 05, 2011 | 19.93 | 19.96 | 19.47 | 19.88 | 80,742 | -0.05(-0.24%) |
Jul 01, 2011 | 19.07 | 20.10 | 18.76 | 19.93 | 91,875 | +0.88(+4.61%) |
Jun 30, 2011 | 18.19 | 19.22 | 18.19 | 19.05 | 103,239 | +0.86(+4.73%) |
Jun 29, 2011 | 18.28 | 18.46 | 17.56 | 18.19 | 75,366 | +0.00(+0.00%) |
Jun 28, 2011 | 17.42 | 18.62 | 17.17 | 18.19 | 141,181 | +0.85(+4.92%) |
Jun 27, 2011 | 16.83 | 17.54 | 16.51 | 17.34 | 94,986 | +0.45(+2.69%) |
Jun 24, 2011 | 16.47 | 16.90 | 16.29 | 16.88 | 212,268 | +0.47(+2.87%) |
Jun 23, 2011 | 16.32 | 16.50 | 15.85 | 16.41 | 62,405 | -0.28(-1.66%) |
Jun 22, 2011 | 17.21 | 17.77 | 16.67 | 16.69 | 123,037 | -0.55(-3.20%) |
Jun 21, 2011 | 16.47 | 17.47 | 16.38 | 17.24 | 98,308 | +0.97(+5.94%) |
Jun 20, 2011 | 16.02 | 16.31 | 15.50 | 16.27 | 64,332 | +0.71(+4.54%) |
Jun 17, 2011 | 15.91 | 16.19 | 15.41 | 15.56 | 71,476 | -0.13(-0.83%) |
Jun 16, 2011 | 16.22 | 16.99 | 15.35 | 15.69 | 85,242 | -0.50(-3.11%) |
Jun 15, 2011 | 16.28 | 16.77 | 15.97 | 16.20 | 66,366 | -0.45(-2.68%) |
Jun 14, 2011 | 16.00 | 16.69 | 16.00 | 16.64 | 60,796 | +1.01(+6.44%) |
Jun 13, 2011 | 16.61 | 16.61 | 15.50 | 15.64 | 150,374 | -0.77(-4.70%) |
Jun 10, 2011 | 16.85 | 17.74 | 16.34 | 16.41 | 48,633 | -0.63(-3.72%) |
Jun 09, 2011 | 17.10 | 17.63 | 16.84 | 17.04 | 59,637 | +0.06(+0.33%) |
Jun 08, 2011 | 17.10 | 17.61 | 16.88 | 16.99 | 57,168 | -0.10(-0.57%) |
Jun 07, 2011 | 17.82 | 18.53 | 17.03 | 17.08 | 105,488 | -0.50(-2.82%) |
Jun 06, 2011 | 18.33 | 18.54 | 17.36 | 17.58 | 76,346 | -0.65(-3.56%) |