Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 14.60 | 14.70 | 14.36 | 14.55 | 604,025 | -0.06(-0.41%) |
Aug 30, 2011 | 14.36 | 14.75 | 14.27 | 14.61 | 420,066 | +0.13(+0.90%) |
Aug 29, 2011 | 14.39 | 14.60 | 14.09 | 14.48 | 305,412 | +0.24(+1.69%) |
Aug 26, 2011 | 13.84 | 14.48 | 13.75 | 14.24 | 398,168 | +0.42(+3.04%) |
Aug 25, 2011 | 13.62 | 13.93 | 13.62 | 13.82 | 362,827 | +0.27(+1.99%) |
Aug 24, 2011 | 13.42 | 13.77 | 13.31 | 13.55 | 143,284 | +0.08(+0.59%) |
Aug 23, 2011 | 12.94 | 13.49 | 12.84 | 13.47 | 252,198 | +0.52(+4.02%) |
Aug 22, 2011 | 13.20 | 13.55 | 12.67 | 12.95 | 185,012 | +0.11(+0.86%) |
Aug 19, 2011 | 12.94 | 13.40 | 12.81 | 12.84 | 276,954 | -0.31(-2.36%) |
Aug 18, 2011 | 13.43 | 13.65 | 13.13 | 13.15 | 271,135 | -0.67(-4.85%) |
Aug 17, 2011 | 13.98 | 14.22 | 13.63 | 13.82 | 150,086 | -0.06(-0.43%) |
Aug 16, 2011 | 13.94 | 14.07 | 13.64 | 13.88 | 246,737 | -0.21(-1.49%) |
Aug 15, 2011 | 13.80 | 14.10 | 13.31 | 14.09 | 236,376 | +0.45(+3.30%) |
Aug 12, 2011 | 13.86 | 13.89 | 13.24 | 13.64 | 596,095 | -0.11(-0.80%) |
Aug 11, 2011 | 13.40 | 13.89 | 12.91 | 13.75 | 531,669 | +0.46(+3.46%) |
Aug 10, 2011 | 14.77 | 14.77 | 13.25 | 13.29 | 439,653 | -1.18(-8.15%) |
Aug 09, 2011 | 14.10 | 14.57 | 12.52 | 14.47 | 622,269 | +1.73(+13.58%) |
Aug 08, 2011 | 13.82 | 14.42 | 12.74 | 12.74 | 432,176 | -1.50(-10.53%) |
Aug 05, 2011 | 14.67 | 14.82 | 13.80 | 14.24 | 465,466 | -0.30(-2.06%) |
Aug 04, 2011 | 14.95 | 15.05 | 14.53 | 14.54 | 493,221 | -0.57(-3.77%) |
Aug 03, 2011 | 14.96 | 15.28 | 14.42 | 15.11 | 287,724 | +0.23(+1.55%) |
Aug 02, 2011 | 15.35 | 15.62 | 14.87 | 14.88 | 245,920 | -0.50(-3.25%) |
Aug 01, 2011 | 15.89 | 15.89 | 15.30 | 15.38 | 313,531 | -0.29(-1.85%) |
Jul 29, 2011 | 15.08 | 15.83 | 14.97 | 15.67 | 958,239 | +0.53(+3.50%) |
Jul 28, 2011 | 15.47 | 15.61 | 15.12 | 15.14 | 384,916 | -0.26(-1.69%) |
Jul 27, 2011 | 15.87 | 16.00 | 14.90 | 15.40 | 1,464,512 | -0.53(-3.33%) |
Jul 26, 2011 | 16.27 | 16.29 | 15.73 | 15.93 | 460,238 | -0.29(-1.79%) |
Jul 25, 2011 | 16.89 | 17.04 | 16.17 | 16.22 | 889,849 | -0.90(-5.26%) |
Jul 22, 2011 | 17.28 | 18.21 | 16.81 | 17.12 | 838,618 | -1.21(-6.60%) |
Jul 21, 2011 | 17.69 | 18.62 | 17.49 | 18.33 | 388,289 | +0.66(+3.74%) |
Jul 20, 2011 | 17.96 | 17.96 | 17.49 | 17.67 | 213,068 | -0.33(-1.83%) |
Jul 19, 2011 | 17.80 | 18.02 | 17.68 | 18.00 | 205,097 | +0.36(+2.04%) |
Jul 18, 2011 | 17.75 | 17.75 | 17.23 | 17.64 | 230,947 | -0.22(-1.23%) |
Jul 15, 2011 | 17.93 | 17.95 | 17.65 | 17.86 | 158,451 | -0.03(-0.17%) |
Jul 14, 2011 | 18.12 | 18.18 | 17.85 | 17.89 | 121,278 | -0.16(-0.89%) |
Jul 13, 2011 | 18.14 | 18.25 | 17.98 | 18.05 | 212,539 | +0.01(+0.06%) |
Jul 12, 2011 | 18.01 | 18.29 | 17.95 | 18.04 | 181,597 | -0.03(-0.17%) |
Jul 11, 2011 | 18.18 | 18.31 | 17.95 | 18.07 | 196,495 | -0.33(-1.79%) |
Jul 08, 2011 | 18.42 | 18.53 | 18.04 | 18.40 | 294,781 | -0.33(-1.76%) |
Jul 07, 2011 | 19.10 | 19.19 | 18.62 | 18.73 | 605,989 | -0.42(-2.19%) |
Jul 06, 2011 | 18.58 | 19.23 | 18.58 | 19.15 | 564,774 | +0.49(+2.63%) |
Jul 05, 2011 | 18.04 | 18.69 | 18.02 | 18.66 | 431,194 | +0.61(+3.38%) |
Jul 01, 2011 | 17.89 | 18.28 | 17.80 | 18.05 | 242,812 | +0.08(+0.45%) |
Jun 30, 2011 | 17.91 | 18.05 | 17.74 | 17.97 | 515,835 | +0.13(+0.73%) |
Jun 29, 2011 | 18.02 | 18.08 | 17.79 | 17.84 | 212,345 | -0.20(-1.11%) |
Jun 28, 2011 | 17.81 | 18.04 | 17.60 | 18.04 | 201,115 | +0.32(+1.81%) |
Jun 27, 2011 | 17.45 | 17.78 | 17.45 | 17.72 | 239,281 | +0.23(+1.32%) |
Jun 24, 2011 | 17.76 | 17.87 | 17.48 | 17.49 | 519,992 | -0.23(-1.30%) |
Jun 23, 2011 | 17.60 | 17.72 | 17.03 | 17.72 | 679,981 | -0.10(-0.56%) |
Jun 22, 2011 | 18.00 | 18.09 | 17.75 | 17.82 | 749,131 | -0.23(-1.27%) |
Jun 21, 2011 | 18.09 | 18.16 | 17.52 | 18.05 | 635,529 | +0.08(+0.45%) |
Jun 20, 2011 | 17.99 | 18.30 | 17.89 | 17.97 | 357,542 | -0.03(-0.17%) |
Jun 17, 2011 | 17.45 | 18.10 | 17.29 | 18.00 | 1,618,901 | -0.57(-3.07%) |
Jun 16, 2011 | 18.05 | 18.59 | 18.00 | 18.57 | 223,806 | +0.51(+2.82%) |
Jun 15, 2011 | 18.27 | 18.48 | 17.98 | 18.06 | 95,851 | -0.38(-2.06%) |
Jun 14, 2011 | 18.91 | 19.06 | 18.35 | 18.44 | 184,310 | -0.36(-1.91%) |
Jun 13, 2011 | 18.75 | 18.94 | 18.75 | 18.80 | 146,776 | +0.13(+0.70%) |
Jun 10, 2011 | 18.48 | 18.80 | 18.44 | 18.67 | 190,417 | +0.17(+0.92%) |
Jun 09, 2011 | 19.00 | 19.24 | 18.39 | 18.50 | 160,932 | -0.40(-2.12%) |
Jun 08, 2011 | 18.80 | 19.49 | 18.54 | 18.90 | 237,923 | +0.01(+0.05%) |
Jun 07, 2011 | 18.46 | 19.16 | 18.46 | 18.89 | 160,908 | +0.30(+1.61%) |
Jun 06, 2011 | 18.78 | 18.85 | 18.43 | 18.59 | 167,985 | -0.13(-0.69%) |