Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 14.72 | 14.72 | 14.27 | 14.33 | 122,741 | -0.28(-1.90%) |
Aug 30, 2011 | 14.62 | 14.70 | 14.29 | 14.61 | 76,092 | -0.09(-0.58%) |
Aug 29, 2011 | 14.52 | 14.76 | 14.32 | 14.69 | 72,058 | +0.37(+2.57%) |
Aug 26, 2011 | 14.19 | 14.47 | 13.91 | 14.32 | 63,601 | +0.14(+0.96%) |
Aug 25, 2011 | 14.94 | 15.29 | 14.13 | 14.19 | 75,003 | -0.69(-4.62%) |
Aug 24, 2011 | 14.48 | 14.92 | 14.48 | 14.87 | 42,751 | +0.32(+2.18%) |
Aug 23, 2011 | 14.02 | 14.56 | 13.98 | 14.56 | 96,568 | +0.63(+4.52%) |
Aug 22, 2011 | 14.43 | 14.43 | 13.80 | 13.93 | 60,496 | -0.10(-0.69%) |
Aug 19, 2011 | 14.03 | 14.40 | 13.96 | 14.02 | 110,739 | -0.16(-1.12%) |
Aug 18, 2011 | 14.31 | 14.47 | 14.06 | 14.18 | 93,030 | -0.45(-3.06%) |
Aug 17, 2011 | 14.48 | 14.73 | 14.47 | 14.63 | 28,716 | +0.25(+1.74%) |
Aug 16, 2011 | 14.52 | 14.94 | 14.23 | 14.38 | 56,510 | -0.26(-1.75%) |
Aug 15, 2011 | 14.42 | 14.65 | 14.31 | 14.64 | 34,212 | +0.41(+2.91%) |
Aug 12, 2011 | 14.86 | 14.94 | 14.16 | 14.22 | 53,783 | -0.53(-3.62%) |
Aug 11, 2011 | 14.33 | 14.93 | 14.26 | 14.75 | 106,986 | +0.70(+4.97%) |
Aug 10, 2011 | 15.05 | 15.31 | 13.96 | 14.06 | 122,599 | -1.46(-9.40%) |
Aug 09, 2011 | 14.97 | 15.61 | 14.12 | 15.52 | 168,711 | +1.61(+11.59%) |
Aug 08, 2011 | 15.04 | 15.44 | 13.90 | 13.90 | 165,040 | -1.17(-7.79%) |
Aug 05, 2011 | 15.28 | 15.52 | 15.04 | 15.08 | 67,617 | -0.10(-0.67%) |
Aug 04, 2011 | 15.46 | 15.57 | 15.10 | 15.18 | 100,787 | -0.39(-2.51%) |
Aug 03, 2011 | 15.38 | 15.61 | 15.27 | 15.57 | 59,101 | +0.18(+1.14%) |
Aug 02, 2011 | 15.59 | 15.75 | 15.37 | 15.40 | 52,447 | -0.22(-1.42%) |
Aug 01, 2011 | 15.58 | 15.70 | 15.39 | 15.62 | 51,160 | +0.23(+1.47%) |
Jul 29, 2011 | 15.36 | 15.61 | 15.31 | 15.39 | 75,591 | -0.12(-0.81%) |
Jul 28, 2011 | 15.40 | 15.53 | 15.32 | 15.52 | 49,675 | +0.19(+1.26%) |
Jul 27, 2011 | 15.56 | 15.60 | 15.28 | 15.32 | 84,494 | -0.24(-1.57%) |
Jul 26, 2011 | 15.96 | 15.96 | 15.49 | 15.57 | 48,859 | -0.40(-2.49%) |
Jul 25, 2011 | 15.95 | 16.11 | 15.90 | 15.96 | 41,236 | -0.14(-0.88%) |
Jul 22, 2011 | 16.18 | 16.24 | 16.08 | 16.11 | 27,565 | -0.14(-0.87%) |
Jul 21, 2011 | 15.97 | 16.28 | 15.88 | 16.25 | 56,461 | +0.37(+2.36%) |
Jul 20, 2011 | 16.21 | 16.28 | 15.75 | 15.87 | 72,714 | -0.27(-1.69%) |
Jul 19, 2011 | 15.87 | 16.19 | 15.83 | 16.14 | 83,859 | +0.39(+2.49%) |
Jul 18, 2011 | 15.95 | 15.98 | 15.62 | 15.75 | 49,985 | -0.24(-1.49%) |
Jul 15, 2011 | 15.99 | 16.01 | 15.83 | 15.99 | 71,702 | +0.02(+0.14%) |
Jul 14, 2011 | 16.27 | 16.27 | 15.93 | 15.97 | 47,516 | -0.29(-1.78%) |
Jul 13, 2011 | 16.09 | 16.34 | 16.09 | 16.26 | 89,715 | +0.26(+1.63%) |
Jul 12, 2011 | 15.96 | 16.35 | 15.93 | 16.00 | 54,341 | +0.05(+0.32%) |
Jul 11, 2011 | 15.68 | 16.02 | 15.68 | 15.95 | 64,215 | +0.15(+0.93%) |
Jul 08, 2011 | 16.02 | 16.02 | 15.80 | 15.80 | 84,125 | -0.33(-2.08%) |
Jul 07, 2011 | 16.01 | 16.14 | 15.84 | 16.13 | 59,094 | +0.15(+0.92%) |
Jul 06, 2011 | 15.88 | 16.03 | 15.85 | 15.99 | 65,950 | +0.11(+0.68%) |
Jul 05, 2011 | 15.97 | 15.97 | 15.76 | 15.88 | 38,748 | -0.07(-0.43%) |
Jul 01, 2011 | 15.78 | 16.03 | 15.75 | 15.95 | 124,477 | +0.22(+1.37%) |
Jun 30, 2011 | 15.75 | 15.78 | 15.66 | 15.73 | 63,838 | +0.08(+0.51%) |
Jun 29, 2011 | 15.77 | 15.77 | 15.47 | 15.65 | 51,733 | -0.01(-0.07%) |
Jun 28, 2011 | 15.60 | 15.80 | 15.56 | 15.66 | 88,071 | +0.03(+0.18%) |
Jun 27, 2011 | 15.44 | 15.63 | 15.22 | 15.63 | 58,984 | +0.32(+2.11%) |
Jun 24, 2011 | 14.95 | 15.32 | 14.95 | 15.31 | 132,333 | +0.02(+0.15%) |
Jun 23, 2011 | 15.24 | 15.32 | 15.08 | 15.29 | 63,452 | +0.05(+0.30%) |
Jun 22, 2011 | 15.62 | 15.66 | 15.21 | 15.24 | 31,636 | -0.44(-2.82%) |
Jun 21, 2011 | 15.46 | 15.72 | 15.29 | 15.69 | 102,223 | +0.32(+2.07%) |
Jun 20, 2011 | 15.45 | 15.55 | 15.29 | 15.37 | 79,507 | -0.07(-0.48%) |
Jun 17, 2011 | 15.43 | 15.69 | 15.33 | 15.44 | 138,738 | +0.09(+0.55%) |
Jun 16, 2011 | 15.07 | 15.45 | 14.94 | 15.36 | 97,712 | +0.36(+2.42%) |
Jun 15, 2011 | 15.06 | 15.16 | 14.90 | 14.99 | 41,763 | -0.19(-1.23%) |
Jun 14, 2011 | 15.03 | 15.18 | 14.98 | 15.18 | 34,087 | +0.32(+2.14%) |
Jun 13, 2011 | 14.86 | 15.02 | 14.75 | 14.86 | 44,117 | +0.09(+0.63%) |
Jun 10, 2011 | 14.89 | 14.99 | 14.69 | 14.77 | 71,902 | -0.13(-0.90%) |
Jun 09, 2011 | 14.93 | 15.07 | 14.80 | 14.90 | 53,935 | +0.05(+0.34%) |
Jun 08, 2011 | 14.78 | 14.93 | 14.78 | 14.85 | 49,127 | -0.01(-0.04%) |
Jun 07, 2011 | 14.95 | 15.04 | 14.82 | 14.86 | 24,221 | +0.02(+0.11%) |
Jun 06, 2011 | 14.78 | 14.95 | 14.63 | 14.84 | 48,330 | +0.06(+0.38%) |