Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 16.27 | 16.43 | 15.94 | 15.98 | 499,270 | -0.22(-1.35%) |
Aug 30, 2011 | 16.01 | 16.27 | 15.46 | 16.20 | 270,100 | +0.08(+0.47%) |
Aug 29, 2011 | 15.16 | 16.15 | 14.00 | 16.12 | 269,676 | +1.13(+7.55%) |
Aug 26, 2011 | 14.62 | 15.23 | 14.38 | 14.99 | 338,343 | +0.19(+1.30%) |
Aug 25, 2011 | 15.23 | 15.33 | 14.70 | 14.80 | 339,979 | -0.32(-2.11%) |
Aug 24, 2011 | 14.91 | 15.42 | 14.60 | 15.11 | 316,883 | +0.14(+0.95%) |
Aug 23, 2011 | 14.28 | 15.12 | 13.94 | 14.97 | 332,913 | +0.70(+4.94%) |
Aug 22, 2011 | 14.73 | 15.04 | 14.16 | 14.27 | 171,035 | -0.02(-0.12%) |
Aug 19, 2011 | 14.33 | 14.69 | 14.17 | 14.28 | 293,382 | -0.29(-2.01%) |
Aug 18, 2011 | 15.22 | 15.26 | 14.45 | 14.58 | 218,204 | -1.10(-7.01%) |
Aug 17, 2011 | 15.91 | 16.07 | 15.48 | 15.68 | 138,175 | -0.19(-1.22%) |
Aug 16, 2011 | 15.92 | 16.10 | 15.58 | 15.87 | 167,301 | -0.31(-1.92%) |
Aug 15, 2011 | 15.78 | 16.18 | 15.63 | 16.18 | 141,932 | +0.51(+3.27%) |
Aug 12, 2011 | 15.85 | 15.85 | 15.26 | 15.67 | 170,731 | -0.10(-0.64%) |
Aug 11, 2011 | 15.21 | 15.94 | 14.69 | 15.77 | 240,897 | +0.68(+4.50%) |
Aug 10, 2011 | 15.87 | 18.36 | 14.64 | 15.09 | 308,325 | -1.27(-7.74%) |
Aug 09, 2011 | 16.11 | 16.41 | 14.81 | 16.36 | 576,907 | +1.24(+8.21%) |
Aug 08, 2011 | 16.20 | 17.05 | 15.11 | 15.11 | 447,876 | -1.65(-9.85%) |
Aug 05, 2011 | 17.55 | 18.02 | 16.58 | 16.77 | 251,668 | -0.50(-2.91%) |
Aug 04, 2011 | 18.16 | 18.45 | 17.03 | 17.27 | 599,691 | -0.18(-1.06%) |
Aug 03, 2011 | 16.92 | 17.50 | 16.71 | 17.45 | 225,396 | +0.52(+3.07%) |
Aug 02, 2011 | 17.47 | 17.79 | 16.93 | 16.93 | 162,570 | -0.66(-3.74%) |
Aug 01, 2011 | 17.85 | 17.85 | 16.28 | 17.59 | 172,711 | -0.11(-0.64%) |
Jul 29, 2011 | 17.40 | 17.97 | 17.34 | 17.71 | 123,255 | +0.07(+0.38%) |
Jul 28, 2011 | 17.72 | 17.95 | 17.59 | 17.64 | 179,295 | -0.04(-0.24%) |
Jul 27, 2011 | 18.00 | 18.04 | 17.55 | 17.68 | 189,162 | -0.36(-2.00%) |
Jul 26, 2011 | 18.37 | 18.37 | 17.99 | 18.04 | 120,404 | -0.33(-1.78%) |
Jul 25, 2011 | 18.36 | 18.73 | 18.22 | 18.37 | 126,031 | -0.23(-1.26%) |
Jul 22, 2011 | 18.60 | 18.73 | 18.41 | 18.60 | 126,761 | -0.03(-0.18%) |
Jul 21, 2011 | 18.23 | 18.78 | 18.23 | 18.64 | 150,251 | +0.29(+1.60%) |
Jul 20, 2011 | 18.43 | 18.43 | 18.14 | 18.34 | 76,648 | -0.10(-0.55%) |
Jul 19, 2011 | 18.17 | 18.53 | 18.03 | 18.44 | 98,137 | +0.48(+2.66%) |
Jul 18, 2011 | 18.45 | 18.45 | 17.79 | 17.97 | 114,695 | -0.53(-2.86%) |
Jul 15, 2011 | 18.27 | 18.58 | 17.95 | 18.49 | 143,063 | +0.27(+1.47%) |
Jul 14, 2011 | 18.44 | 18.51 | 17.97 | 18.23 | 125,127 | -0.21(-1.14%) |
Jul 13, 2011 | 18.42 | 18.77 | 18.32 | 18.44 | 120,433 | +0.17(+0.92%) |
Jul 12, 2011 | 18.13 | 18.45 | 17.99 | 18.27 | 86,184 | +0.08(+0.42%) |
Jul 11, 2011 | 18.32 | 18.40 | 17.62 | 18.19 | 117,994 | -0.40(-2.17%) |
Jul 08, 2011 | 18.49 | 18.75 | 18.27 | 18.59 | 142,192 | -0.21(-1.12%) |
Jul 07, 2011 | 18.90 | 19.25 | 17.33 | 18.80 | 140,413 | +0.15(+0.81%) |
Jul 06, 2011 | 18.30 | 18.67 | 17.82 | 18.65 | 181,279 | +0.29(+1.55%) |
Jul 05, 2011 | 18.12 | 18.40 | 16.53 | 18.37 | 273,144 | +0.20(+1.11%) |
Jul 01, 2011 | 17.84 | 18.28 | 17.83 | 18.17 | 147,865 | +0.39(+2.22%) |
Jun 30, 2011 | 17.81 | 17.91 | 17.66 | 17.77 | 237,329 | +0.02(+0.09%) |
Jun 29, 2011 | 17.50 | 17.80 | 17.32 | 17.76 | 256,802 | +0.20(+1.15%) |
Jun 28, 2011 | 17.17 | 17.61 | 17.14 | 17.55 | 168,103 | +0.44(+2.55%) |
Jun 27, 2011 | 16.87 | 17.14 | 16.54 | 17.12 | 282,188 | +0.13(+0.74%) |
Jun 24, 2011 | 16.58 | 17.03 | 16.50 | 16.99 | 2,083,828 | +0.39(+2.37%) |
Jun 23, 2011 | 16.47 | 16.67 | 16.31 | 16.60 | 214,127 | -0.12(-0.70%) |
Jun 22, 2011 | 16.60 | 16.85 | 16.60 | 16.72 | 216,184 | -0.03(-0.15%) |
Jun 21, 2011 | 16.79 | 17.05 | 16.57 | 16.74 | 281,038 | +0.03(+0.20%) |
Jun 20, 2011 | 16.63 | 16.89 | 16.46 | 16.71 | 197,872 | +0.08(+0.45%) |
Jun 17, 2011 | 16.74 | 16.82 | 16.44 | 16.63 | 315,785 | +0.00(+0.00%) |
Jun 16, 2011 | 16.56 | 16.82 | 16.31 | 16.63 | 204,323 | +0.06(+0.35%) |
Jun 15, 2011 | 16.92 | 17.05 | 16.55 | 16.57 | 186,996 | -0.59(-3.42%) |
Jun 14, 2011 | 16.73 | 17.22 | 16.65 | 17.16 | 276,722 | +0.58(+3.49%) |
Jun 13, 2011 | 16.98 | 16.99 | 16.58 | 16.58 | 199,961 | -0.34(-2.03%) |
Jun 10, 2011 | 17.29 | 17.29 | 16.86 | 16.93 | 134,079 | -0.44(-2.56%) |
Jun 09, 2011 | 17.46 | 17.60 | 17.29 | 17.37 | 110,432 | -0.01(-0.05%) |
Jun 08, 2011 | 17.46 | 17.69 | 17.36 | 17.38 | 144,642 | -0.18(-1.00%) |
Jun 07, 2011 | 17.48 | 17.79 | 17.45 | 17.55 | 130,201 | +0.05(+0.29%) |
Jun 06, 2011 | 17.87 | 17.89 | 17.47 | 17.50 | 217,163 | -0.29(-1.65%) |