Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 14.63 | 14.78 | 14.12 | 14.58 | 30,028 | -0.04(-0.27%) |
Aug 30, 2011 | 15.05 | 15.05 | 14.49 | 14.62 | 22,061 | -0.59(-3.88%) |
Aug 29, 2011 | 14.94 | 15.35 | 14.42 | 15.21 | 27,391 | +0.37(+2.49%) |
Aug 26, 2011 | 14.62 | 14.90 | 13.93 | 14.84 | 41,955 | +0.98(+7.07%) |
Aug 25, 2011 | 14.59 | 14.73 | 13.78 | 13.86 | 61,670 | -0.70(-4.81%) |
Aug 24, 2011 | 13.76 | 14.60 | 13.76 | 14.56 | 25,880 | +0.22(+1.53%) |
Aug 23, 2011 | 13.58 | 14.38 | 13.21 | 14.34 | 37,434 | +0.86(+6.38%) |
Aug 22, 2011 | 14.33 | 14.33 | 13.24 | 13.48 | 35,559 | -0.55(-3.92%) |
Aug 19, 2011 | 13.62 | 14.61 | 13.62 | 14.03 | 59,367 | +0.21(+1.52%) |
Aug 18, 2011 | 12.94 | 13.88 | 12.74 | 13.82 | 96,920 | +0.53(+3.99%) |
Aug 17, 2011 | 13.76 | 14.04 | 13.09 | 13.29 | 66,840 | -0.49(-3.56%) |
Aug 16, 2011 | 14.39 | 14.42 | 13.70 | 13.78 | 43,031 | -0.78(-5.36%) |
Aug 15, 2011 | 14.11 | 14.57 | 13.96 | 14.56 | 43,716 | +0.58(+4.15%) |
Aug 12, 2011 | 14.26 | 14.79 | 13.73 | 13.98 | 53,330 | -0.27(-1.89%) |
Aug 11, 2011 | 14.95 | 15.01 | 13.77 | 14.25 | 61,419 | +0.30(+2.15%) |
Aug 10, 2011 | 16.50 | 16.50 | 13.71 | 13.95 | 81,233 | -3.18(-18.56%) |
Aug 09, 2011 | 16.54 | 18.43 | 15.53 | 17.13 | 49,370 | +1.10(+6.86%) |
Aug 08, 2011 | 17.12 | 18.02 | 16.03 | 16.03 | 62,637 | -1.58(-8.97%) |
Aug 05, 2011 | 17.81 | 17.90 | 16.87 | 17.61 | 52,860 | -0.08(-0.45%) |
Aug 04, 2011 | 17.77 | 18.49 | 17.63 | 17.69 | 38,167 | -0.31(-1.72%) |
Aug 03, 2011 | 17.70 | 18.50 | 17.48 | 18.00 | 28,849 | +0.27(+1.52%) |
Aug 02, 2011 | 18.23 | 19.18 | 17.67 | 17.73 | 81,434 | -0.53(-2.90%) |
Aug 01, 2011 | 18.05 | 18.40 | 17.80 | 18.26 | 50,016 | +0.38(+2.13%) |
Jul 29, 2011 | 17.73 | 18.22 | 17.67 | 17.88 | 42,444 | -0.08(-0.45%) |
Jul 28, 2011 | 17.56 | 18.06 | 17.56 | 17.96 | 35,697 | +0.43(+2.45%) |
Jul 27, 2011 | 18.24 | 18.24 | 17.34 | 17.53 | 133,821 | -0.90(-4.88%) |
Jul 26, 2011 | 18.78 | 19.11 | 18.22 | 18.43 | 79,693 | -0.37(-1.97%) |
Jul 25, 2011 | 19.32 | 19.61 | 18.78 | 18.80 | 41,417 | -0.79(-4.03%) |
Jul 22, 2011 | 19.75 | 19.78 | 19.24 | 19.59 | 30,690 | +0.38(+1.98%) |
Jul 21, 2011 | 19.16 | 19.47 | 18.91 | 19.21 | 34,868 | +0.06(+0.31%) |
Jul 20, 2011 | 18.98 | 19.18 | 18.70 | 19.15 | 14,914 | +0.24(+1.27%) |
Jul 19, 2011 | 18.36 | 19.12 | 18.36 | 18.91 | 31,867 | +0.68(+3.73%) |
Jul 18, 2011 | 18.96 | 19.13 | 18.16 | 18.23 | 43,014 | -0.72(-3.80%) |
Jul 15, 2011 | 19.55 | 19.55 | 18.40 | 18.95 | 42,502 | -0.44(-2.27%) |
Jul 14, 2011 | 19.46 | 19.84 | 19.19 | 19.39 | 41,966 | -0.07(-0.36%) |
Jul 13, 2011 | 19.30 | 19.90 | 19.23 | 19.46 | 66,416 | -0.19(-0.97%) |
Jul 12, 2011 | 20.23 | 20.55 | 19.45 | 19.65 | 50,504 | -0.68(-3.34%) |
Jul 11, 2011 | 20.64 | 20.93 | 20.15 | 20.33 | 95,529 | -0.27(-1.31%) |
Jul 08, 2011 | 19.97 | 20.70 | 19.85 | 20.60 | 58,868 | +0.37(+1.83%) |
Jul 07, 2011 | 19.52 | 20.30 | 19.34 | 20.23 | 53,545 | +0.79(+4.06%) |
Jul 06, 2011 | 19.04 | 19.51 | 18.96 | 19.44 | 42,697 | +0.30(+1.57%) |
Jul 05, 2011 | 18.73 | 19.22 | 18.46 | 19.14 | 108,538 | +0.42(+2.24%) |
Jul 01, 2011 | 18.09 | 18.83 | 17.91 | 18.72 | 68,508 | +0.79(+4.41%) |
Jun 30, 2011 | 17.69 | 18.44 | 17.69 | 17.93 | 61,272 | +0.37(+2.11%) |
Jun 29, 2011 | 18.26 | 18.40 | 17.50 | 17.56 | 46,136 | -0.77(-4.20%) |
Jun 28, 2011 | 17.64 | 18.55 | 17.60 | 18.33 | 43,799 | +0.63(+3.56%) |
Jun 27, 2011 | 16.39 | 17.83 | 16.39 | 17.70 | 60,263 | +1.31(+7.99%) |
Jun 24, 2011 | 17.47 | 17.81 | 16.22 | 16.39 | 955,219 | -0.99(-5.70%) |
Jun 23, 2011 | 17.51 | 17.54 | 16.99 | 17.38 | 27,038 | -0.24(-1.36%) |
Jun 22, 2011 | 17.52 | 17.64 | 17.13 | 17.62 | 47,374 | +0.17(+0.97%) |
Jun 21, 2011 | 16.77 | 17.60 | 16.62 | 17.45 | 55,192 | +0.73(+4.37%) |
Jun 20, 2011 | 16.81 | 16.90 | 16.57 | 16.72 | 31,714 | -0.25(-1.47%) |
Jun 17, 2011 | 17.40 | 17.66 | 16.58 | 16.97 | 64,377 | -0.30(-1.74%) |
Jun 16, 2011 | 17.52 | 17.80 | 17.10 | 17.27 | 47,696 | -0.34(-1.93%) |
Jun 15, 2011 | 18.00 | 18.10 | 17.42 | 17.61 | 73,217 | -0.50(-2.76%) |
Jun 14, 2011 | 18.34 | 18.37 | 17.75 | 18.11 | 34,607 | -0.10(-0.55%) |
Jun 13, 2011 | 18.73 | 19.16 | 17.87 | 18.21 | 60,385 | -0.32(-1.73%) |
Jun 10, 2011 | 17.78 | 18.90 | 17.72 | 18.53 | 33,588 | +0.69(+3.87%) |
Jun 09, 2011 | 17.37 | 17.94 | 17.37 | 17.84 | 14,431 | +0.56(+3.24%) |
Jun 08, 2011 | 18.73 | 18.73 | 17.11 | 17.28 | 67,268 | -1.53(-8.13%) |
Jun 07, 2011 | 19.97 | 20.10 | 18.38 | 18.81 | 71,991 | -1.30(-6.46%) |
Jun 06, 2011 | 20.09 | 20.82 | 19.85 | 20.11 | 103,380 | +0.27(+1.36%) |