Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.54 | 13.88 | 13.19 | 13.45 | 88,688 | +0.06(+0.42%) |
Aug 30, 2011 | 13.24 | 13.44 | 12.96 | 13.40 | 50,590 | +0.07(+0.49%) |
Aug 29, 2011 | 12.36 | 13.38 | 12.36 | 13.33 | 95,133 | +0.98(+7.93%) |
Aug 26, 2011 | 12.13 | 12.63 | 12.04 | 12.35 | 98,577 | +0.09(+0.76%) |
Aug 25, 2011 | 13.07 | 13.17 | 12.13 | 12.26 | 96,882 | -0.68(-5.26%) |
Aug 24, 2011 | 12.57 | 13.05 | 12.39 | 12.94 | 46,833 | +0.39(+3.12%) |
Aug 23, 2011 | 11.88 | 12.57 | 11.66 | 12.55 | 74,179 | +0.74(+6.24%) |
Aug 22, 2011 | 12.29 | 12.29 | 11.56 | 11.81 | 125,138 | -0.07(-0.63%) |
Aug 19, 2011 | 11.89 | 12.23 | 11.70 | 11.88 | 109,045 | -0.21(-1.70%) |
Aug 18, 2011 | 12.25 | 12.25 | 11.81 | 12.09 | 194,781 | -0.65(-5.12%) |
Aug 17, 2011 | 12.84 | 13.03 | 12.40 | 12.74 | 37,987 | +0.02(+0.15%) |
Aug 16, 2011 | 12.86 | 12.92 | 12.59 | 12.72 | 88,505 | -0.36(-2.78%) |
Aug 15, 2011 | 12.98 | 13.13 | 12.81 | 13.09 | 55,228 | +0.28(+2.19%) |
Aug 12, 2011 | 13.12 | 13.12 | 12.66 | 12.81 | 49,712 | -0.15(-1.15%) |
Aug 11, 2011 | 12.75 | 13.23 | 12.38 | 12.96 | 110,061 | +0.60(+4.83%) |
Aug 10, 2011 | 12.85 | 13.25 | 12.29 | 12.36 | 186,745 | -0.89(-6.69%) |
Aug 09, 2011 | 12.97 | 13.37 | 11.99 | 13.25 | 238,491 | +0.90(+7.25%) |
Aug 08, 2011 | 12.98 | 13.47 | 12.35 | 12.35 | 432,191 | -1.16(-8.56%) |
Aug 05, 2011 | 14.12 | 14.38 | 13.40 | 13.51 | 247,540 | -0.34(-2.43%) |
Aug 04, 2011 | 14.80 | 14.80 | 13.80 | 13.84 | 222,402 | -1.19(-7.94%) |
Aug 03, 2011 | 14.94 | 15.36 | 14.55 | 15.04 | 148,252 | +0.16(+1.07%) |
Aug 02, 2011 | 15.25 | 15.60 | 14.87 | 14.88 | 136,821 | -0.47(-3.04%) |
Aug 01, 2011 | 15.62 | 15.62 | 15.09 | 15.35 | 136,994 | +0.00(+0.00%) |
Jul 29, 2011 | 15.11 | 15.53 | 14.98 | 15.35 | 139,383 | +0.00(+0.00%) |
Jul 28, 2011 | 15.42 | 15.55 | 15.23 | 15.35 | 109,460 | -0.02(-0.12%) |
Jul 27, 2011 | 15.44 | 15.57 | 15.27 | 15.36 | 213,915 | -0.17(-1.08%) |
Jul 26, 2011 | 15.81 | 15.81 | 15.44 | 15.53 | 132,326 | -0.32(-2.00%) |
Jul 25, 2011 | 15.76 | 16.13 | 15.76 | 15.85 | 133,720 | -0.04(-0.23%) |
Jul 22, 2011 | 16.06 | 16.08 | 15.11 | 15.89 | 347,722 | +0.02(+0.12%) |
Jul 21, 2011 | 16.12 | 16.44 | 15.71 | 15.87 | 207,803 | -0.18(-1.10%) |
Jul 20, 2011 | 16.03 | 16.27 | 15.96 | 16.05 | 130,789 | -0.19(-1.15%) |
Jul 19, 2011 | 16.15 | 16.37 | 16.04 | 16.23 | 67,214 | +0.30(+1.87%) |
Jul 18, 2011 | 16.32 | 16.40 | 15.89 | 15.93 | 90,086 | -0.41(-2.51%) |
Jul 15, 2011 | 16.35 | 16.57 | 16.26 | 16.34 | 113,804 | +0.07(+0.46%) |
Jul 14, 2011 | 16.53 | 16.71 | 16.25 | 16.27 | 147,229 | -0.22(-1.36%) |
Jul 13, 2011 | 16.51 | 16.79 | 16.36 | 16.49 | 68,661 | +0.07(+0.45%) |
Jul 12, 2011 | 16.51 | 16.84 | 16.42 | 16.42 | 91,940 | -0.16(-0.96%) |
Jul 11, 2011 | 16.67 | 16.84 | 16.44 | 16.58 | 81,040 | -0.39(-2.31%) |
Jul 08, 2011 | 16.64 | 17.04 | 16.64 | 16.97 | 79,389 | -0.03(-0.16%) |
Jul 07, 2011 | 17.09 | 17.09 | 16.74 | 17.00 | 357,411 | +0.20(+1.17%) |
Jul 06, 2011 | 16.89 | 16.94 | 16.73 | 16.80 | 133,772 | -0.09(-0.55%) |
Jul 05, 2011 | 17.02 | 17.11 | 16.60 | 16.89 | 120,704 | -0.20(-1.15%) |
Jul 01, 2011 | 16.76 | 17.17 | 16.76 | 17.09 | 116,475 | +0.34(+2.00%) |
Jun 30, 2011 | 16.44 | 16.91 | 16.35 | 16.75 | 121,724 | +0.36(+2.22%) |
Jun 29, 2011 | 16.40 | 16.50 | 16.19 | 16.39 | 136,778 | +0.12(+0.75%) |
Jun 28, 2011 | 16.23 | 16.27 | 16.12 | 16.27 | 135,748 | +0.13(+0.81%) |
Jun 27, 2011 | 15.78 | 16.15 | 15.72 | 16.14 | 130,126 | +0.28(+1.76%) |
Jun 24, 2011 | 16.18 | 16.20 | 15.68 | 15.86 | 523,736 | -0.24(-1.51%) |
Jun 23, 2011 | 15.96 | 16.17 | 15.72 | 16.10 | 54,839 | -0.22(-1.37%) |
Jun 22, 2011 | 16.66 | 16.71 | 16.32 | 16.32 | 50,365 | -0.48(-2.89%) |
Jun 21, 2011 | 17.04 | 17.16 | 16.62 | 16.81 | 145,783 | -0.06(-0.33%) |
Jun 20, 2011 | 16.90 | 17.10 | 16.69 | 16.87 | 74,345 | +0.04(+0.22%) |
Jun 17, 2011 | 16.82 | 17.02 | 16.34 | 16.83 | 158,364 | +0.18(+1.06%) |
Jun 16, 2011 | 16.46 | 16.88 | 16.38 | 16.65 | 92,595 | +0.18(+1.08%) |
Jun 15, 2011 | 16.27 | 16.66 | 16.17 | 16.47 | 87,662 | -0.09(-0.56%) |
Jun 14, 2011 | 15.94 | 16.57 | 15.76 | 16.57 | 85,356 | +0.86(+5.46%) |
Jun 13, 2011 | 16.20 | 16.20 | 15.69 | 15.71 | 46,762 | -0.39(-2.43%) |
Jun 10, 2011 | 16.32 | 16.52 | 16.05 | 16.10 | 48,695 | -0.37(-2.26%) |
Jun 09, 2011 | 16.48 | 16.84 | 16.35 | 16.47 | 27,246 | +0.07(+0.40%) |
Jun 08, 2011 | 16.41 | 16.69 | 16.38 | 16.41 | 63,539 | -0.13(-0.79%) |
Jun 07, 2011 | 17.12 | 17.12 | 16.51 | 16.54 | 58,354 | -0.40(-2.37%) |
Jun 06, 2011 | 17.14 | 17.66 | 16.90 | 16.94 | 56,431 | -0.27(-1.57%) |