Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 14.00 | 14.00 | 13.65 | 14.00 | 2,555 | +0.15(+1.08%) |
Aug 30, 2011 | 13.85 | 13.85 | 13.50 | 13.85 | 1,794 | +0.11(+0.83%) |
Aug 29, 2011 | 14.00 | 14.00 | 13.65 | 13.74 | 3,255 | -0.36(-2.58%) |
Aug 26, 2011 | 14.15 | 14.15 | 13.90 | 14.10 | 3,140 | -0.15(-1.05%) |
Aug 25, 2011 | 14.50 | 14.50 | 13.95 | 14.25 | 1,455 | -0.20(-1.38%) |
Aug 24, 2011 | 14.60 | 14.98 | 14.45 | 14.45 | 4,592 | +0.10(+0.70%) |
Aug 23, 2011 | 15.05 | 15.45 | 14.05 | 14.35 | 2,639 | -0.20(-1.37%) |
Aug 22, 2011 | 14.35 | 14.95 | 14.05 | 14.55 | 2,417 | -0.20(-1.36%) |
Aug 19, 2011 | 14.75 | 14.95 | 14.35 | 14.75 | 2,050 | +0.00(+0.00%) |
Aug 18, 2011 | 15.40 | 15.40 | 14.75 | 14.75 | 6,436 | -0.75(-4.84%) |
Aug 17, 2011 | 15.55 | 15.55 | 15.50 | 15.50 | 40 | +0.25(+1.64%) |
Aug 16, 2011 | 15.55 | 15.65 | 15.25 | 15.25 | 175 | -0.60(-3.79%) |
Aug 15, 2011 | 15.55 | 15.95 | 15.40 | 15.85 | 1,639 | +0.30(+1.93%) |
Aug 12, 2011 | 15.35 | 15.55 | 15.16 | 15.55 | 7,500 | +0.05(+0.32%) |
Aug 11, 2011 | 15.25 | 15.85 | 15.25 | 15.50 | 12,640 | +0.25(+1.64%) |
Aug 10, 2011 | 15.20 | 15.79 | 15.15 | 15.25 | 4,080 | -0.15(-0.97%) |
Aug 09, 2011 | 16.20 | 16.00 | 15.15 | 15.40 | 9,920 | -0.15(-0.96%) |
Aug 08, 2011 | 16.20 | 16.25 | 15.50 | 15.55 | 10,092 | -0.70(-4.31%) |
Aug 05, 2011 | 16.15 | 16.25 | 16.11 | 16.25 | 11,667 | +0.05(+0.31%) |
Aug 04, 2011 | 16.50 | 16.50 | 15.90 | 16.20 | 4,630 | -0.20(-1.22%) |
Aug 03, 2011 | 16.50 | 16.55 | 16.40 | 16.40 | 1,308 | -0.10(-0.61%) |
Aug 02, 2011 | 17.00 | 17.00 | 16.15 | 16.50 | 1,605 | -0.50(-2.94%) |
Aug 01, 2011 | 16.90 | 17.00 | 16.50 | 17.00 | 514 | +0.10(+0.59%) |
Jul 29, 2011 | 16.75 | 17.00 | 16.75 | 16.90 | 494 | +0.15(+0.90%) |
Jul 28, 2011 | 16.70 | 16.80 | 16.35 | 16.75 | 1,090 | +0.00(+0.00%) |
Jul 27, 2011 | 16.75 | 16.75 | 16.18 | 16.75 | 1,498 | +0.00(+0.00%) |
Jul 26, 2011 | 16.90 | 16.95 | 16.75 | 16.75 | 727 | -0.35(-2.05%) |
Jul 25, 2011 | 16.85 | 17.10 | 16.80 | 17.10 | 1,523 | +0.00(+0.00%) |
Jul 22, 2011 | 16.85 | 17.10 | 16.85 | 17.10 | 3,068 | +0.00(+0.00%) |
Jul 21, 2011 | 17.20 | 17.20 | 16.75 | 17.10 | 5,087 | -0.10(-0.58%) |
Jul 20, 2011 | 17.55 | 17.55 | 16.50 | 17.20 | 2,627 | -0.07(-0.43%) |
Jul 19, 2011 | 17.10 | 17.31 | 16.60 | 17.27 | 2,460 | +0.17(+1.01%) |
Jul 18, 2011 | 17.35 | 17.35 | 17.00 | 17.10 | 863 | -0.30(-1.72%) |
Jul 15, 2011 | 17.70 | 17.75 | 17.35 | 17.40 | 1,230 | -0.25(-1.42%) |
Jul 14, 2011 | 17.60 | 17.90 | 17.60 | 17.65 | 2,650 | -0.10(-0.56%) |
Jul 13, 2011 | 17.60 | 17.75 | 17.60 | 17.75 | 8,772 | +0.05(+0.28%) |
Jul 12, 2011 | 17.75 | 17.75 | 17.39 | 17.70 | 3,950 | -0.10(-0.56%) |
Jul 11, 2011 | 17.90 | 17.90 | 17.40 | 17.80 | 1,877 | +0.05(+0.28%) |
Jul 08, 2011 | 17.80 | 17.85 | 17.65 | 17.75 | 2,233 | -0.10(-0.56%) |
Jul 07, 2011 | 17.75 | 17.87 | 17.39 | 17.85 | 3,460 | +0.10(+0.56%) |
Jul 06, 2011 | 17.50 | 17.75 | 17.50 | 17.75 | 806 | +0.15(+0.85%) |
Jul 05, 2011 | 17.50 | 17.60 | 17.45 | 17.60 | 744 | +0.10(+0.57%) |
Jul 01, 2011 | 17.50 | 17.55 | 16.95 | 17.50 | 3,671 | -0.10(-0.57%) |
Jun 30, 2011 | 17.55 | 17.60 | 17.50 | 17.60 | 628 | +0.05(+0.28%) |
Jun 29, 2011 | 17.50 | 17.60 | 17.40 | 17.55 | 2,075 | +0.05(+0.29%) |
Jun 28, 2011 | 17.00 | 17.60 | 17.00 | 17.50 | 4,699 | +0.40(+2.34%) |
Jun 27, 2011 | 16.75 | 17.10 | 16.75 | 17.10 | 3,904 | -0.00(-0.00%) |
Jun 24, 2011 | 17.25 | 17.25 | 17.10 | 17.10 | 1,200 | -0.15(-0.87%) |
Jun 23, 2011 | 17.30 | 17.30 | 16.95 | 17.25 | 1,066 | -0.10(-0.58%) |
Jun 22, 2011 | 17.35 | 17.35 | 17.00 | 17.35 | 946 | -0.05(-0.29%) |
Jun 21, 2011 | 17.40 | 17.40 | 17.30 | 17.40 | 1,197 | +0.05(+0.29%) |
Jun 20, 2011 | 17.35 | 17.40 | 17.25 | 17.35 | 1,038 | -0.10(-0.57%) |
Jun 17, 2011 | 17.50 | 17.55 | 17.45 | 17.45 | 740 | -0.05(-0.28%) |
Jun 16, 2011 | 17.50 | 17.50 | 17.30 | 17.50 | 2,008 | -0.00(-0.00%) |
Jun 15, 2011 | 17.50 | 17.50 | 17.50 | 17.50 | 940 | -0.20(-1.13%) |
Jun 14, 2011 | 17.60 | 17.72 | 17.50 | 17.70 | 1,445 | +0.10(+0.57%) |
Jun 13, 2011 | 17.75 | 17.75 | 17.50 | 17.60 | 2,028 | -0.20(-1.12%) |
Jun 10, 2011 | 17.85 | 17.90 | 17.75 | 17.80 | 642 | +0.05(+0.28%) |
Jun 09, 2011 | 17.90 | 18.51 | 17.75 | 17.75 | 1,728 | -0.20(-1.11%) |
Jun 08, 2011 | 18.65 | 18.65 | 17.90 | 17.95 | 1,928 | -0.60(-3.23%) |
Jun 07, 2011 | 18.00 | 19.50 | 17.90 | 18.55 | 3,669 | +0.40(+2.20%) |
Jun 06, 2011 | 17.75 | 18.60 | 17.50 | 18.15 | 10,025 | +0.30(+1.68%) |