Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 14.03 | 14.23 | 14.00 | 14.00 | 3,959 | +0.15(+1.08%) |
Aug 30, 2011 | 13.67 | 13.87 | 13.67 | 13.85 | 8,832 | +0.23(+1.69%) |
Aug 29, 2011 | 13.52 | 13.72 | 13.52 | 13.62 | 4,680 | +0.18(+1.34%) |
Aug 26, 2011 | 13.51 | 13.51 | 13.44 | 13.44 | 1,652 | +0.16(+1.20%) |
Aug 25, 2011 | 13.47 | 13.51 | 13.27 | 13.28 | 11,156 | -0.18(-1.34%) |
Aug 24, 2011 | 13.39 | 13.50 | 13.39 | 13.46 | 3,741 | +0.00(+0.00%) |
Aug 23, 2011 | 13.29 | 13.51 | 13.29 | 13.46 | 6,250 | +0.40(+3.06%) |
Aug 22, 2011 | 13.07 | 13.31 | 13.06 | 13.06 | 2,684 | -0.03(-0.23%) |
Aug 19, 2011 | 13.12 | 13.19 | 12.94 | 13.09 | 6,254 | +0.12(+0.93%) |
Aug 18, 2011 | 13.17 | 13.17 | 12.88 | 12.97 | 13,136 | -0.36(-2.70%) |
Aug 17, 2011 | 13.48 | 13.48 | 13.33 | 13.33 | 43,419 | -0.25(-1.84%) |
Aug 16, 2011 | 13.58 | 13.80 | 13.56 | 13.58 | 7,443 | -0.38(-2.72%) |
Aug 15, 2011 | 13.74 | 13.96 | 13.74 | 13.96 | 6,419 | +0.41(+3.03%) |
Aug 12, 2011 | 13.71 | 13.71 | 13.55 | 13.55 | 4,884 | -0.26(-1.88%) |
Aug 11, 2011 | 13.38 | 13.82 | 13.38 | 13.81 | 6,249 | +0.44(+3.29%) |
Aug 10, 2011 | 13.44 | 13.64 | 13.33 | 13.37 | 11,206 | -0.07(-0.52%) |
Aug 09, 2011 | 13.30 | 13.66 | 13.11 | 13.44 | 7,805 | +0.08(+0.60%) |
Aug 08, 2011 | 13.92 | 13.92 | 13.36 | 13.36 | 12,031 | -0.93(-6.51%) |
Aug 05, 2011 | 14.17 | 14.30 | 13.88 | 14.29 | 24,619 | -0.11(-0.76%) |
Aug 04, 2011 | 14.59 | 14.59 | 14.34 | 14.40 | 6,866 | -0.39(-2.64%) |
Aug 03, 2011 | 14.79 | 14.85 | 14.70 | 14.79 | 6,170 | -0.14(-0.94%) |
Aug 02, 2011 | 15.07 | 15.11 | 14.93 | 14.93 | 10,801 | -0.23(-1.52%) |
Aug 01, 2011 | 15.24 | 15.24 | 15.10 | 15.16 | 4,197 | -0.01(-0.07%) |
Jul 29, 2011 | 15.12 | 15.27 | 15.12 | 15.17 | 4,369 | +0.17(+1.13%) |
Jul 28, 2011 | 15.15 | 15.15 | 15.00 | 15.00 | 4,549 | +0.21(+1.42%) |
Jul 27, 2011 | 14.87 | 14.90 | 14.73 | 14.79 | 5,804 | -0.03(-0.20%) |
Jul 26, 2011 | 14.86 | 14.97 | 14.82 | 14.82 | 16,109 | -0.02(-0.13%) |
Jul 25, 2011 | 14.69 | 14.88 | 14.69 | 14.84 | 3,444 | +0.10(+0.68%) |
Jul 22, 2011 | 14.74 | 14.78 | 14.74 | 14.74 | 5,129 | -0.06(-0.41%) |
Jul 21, 2011 | 14.75 | 14.84 | 14.75 | 14.80 | 3,524 | +0.18(+1.23%) |
Jul 20, 2011 | 14.62 | 14.74 | 14.62 | 14.62 | 10,534 | +0.03(+0.21%) |
Jul 19, 2011 | 14.66 | 14.67 | 14.58 | 14.59 | 19,200 | +0.09(+0.62%) |
Jul 18, 2011 | 14.56 | 14.56 | 14.45 | 14.50 | 8,129 | -0.21(-1.43%) |
Jul 15, 2011 | 14.60 | 14.71 | 14.60 | 14.71 | 5,877 | +0.14(+0.96%) |
Jul 14, 2011 | 14.67 | 14.74 | 14.57 | 14.57 | 6,840 | -0.10(-0.68%) |
Jul 13, 2011 | 14.62 | 14.79 | 14.62 | 14.67 | 9,266 | -0.03(-0.20%) |
Jul 12, 2011 | 14.76 | 14.78 | 14.66 | 14.70 | 9,355 | -0.13(-0.88%) |
Jul 11, 2011 | 14.81 | 14.86 | 14.75 | 14.83 | 3,272 | -0.24(-1.59%) |
Jul 08, 2011 | 15.00 | 15.07 | 14.98 | 15.07 | 5,158 | +0.09(+0.60%) |
Jul 07, 2011 | 15.06 | 15.07 | 14.98 | 14.98 | 6,881 | +0.06(+0.40%) |
Jul 06, 2011 | 14.86 | 14.92 | 14.86 | 14.92 | 6,816 | -0.12(-0.80%) |
Jul 05, 2011 | 14.93 | 15.04 | 14.93 | 15.04 | 3,972 | +0.36(+2.45%) |
Jul 01, 2011 | 14.52 | 14.68 | 14.52 | 14.68 | 4,274 | +0.08(+0.55%) |
Jun 30, 2011 | 14.54 | 14.64 | 14.54 | 14.60 | 6,001 | +0.34(+2.38%) |
Jun 29, 2011 | 14.26 | 14.26 | 14.16 | 14.26 | 10,715 | +0.14(+0.99%) |
Jun 28, 2011 | 14.03 | 14.17 | 14.03 | 14.12 | 11,581 | -0.08(-0.56%) |
Jun 27, 2011 | 14.20 | 14.28 | 14.20 | 14.20 | 9,797 | +0.14(+1.00%) |
Jun 24, 2011 | 14.19 | 14.20 | 14.06 | 14.06 | 9,528 | +0.12(+0.86%) |
Jun 23, 2011 | 13.86 | 14.03 | 13.86 | 13.94 | 5,373 | +0.14(+1.01%) |
Jun 22, 2011 | 13.92 | 13.92 | 13.80 | 13.80 | 10,034 | -0.27(-1.92%) |
Jun 21, 2011 | 13.93 | 14.07 | 13.93 | 14.07 | 10,203 | +0.00(+0.00%) |
Jun 20, 2011 | 14.07 | 14.07 | 14.00 | 14.07 | 5,561 | -0.22(-1.54%) |
Jun 17, 2011 | 14.20 | 14.37 | 14.20 | 14.29 | 24,018 | -0.16(-1.11%) |
Jun 16, 2011 | 14.40 | 14.54 | 14.40 | 14.45 | 7,568 | +0.00(+0.00%) |
Jun 15, 2011 | 14.41 | 14.51 | 14.41 | 14.45 | 119,805 | -0.20(-1.37%) |
Jun 14, 2011 | 14.54 | 14.65 | 14.54 | 14.65 | 6,987 | +0.16(+1.10%) |
Jun 13, 2011 | 14.47 | 14.52 | 14.45 | 14.49 | 4,290 | +0.03(+0.21%) |
Jun 10, 2011 | 14.52 | 14.58 | 14.46 | 14.46 | 21,432 | -0.54(-3.60%) |
Jun 09, 2011 | 14.92 | 15.00 | 14.89 | 15.00 | 8,064 | +0.14(+0.94%) |
Jun 08, 2011 | 14.83 | 14.92 | 14.80 | 14.86 | 88,543 | -0.06(-0.40%) |
Jun 07, 2011 | 14.88 | 15.02 | 14.88 | 14.92 | 26,965 | +0.10(+0.67%) |
Jun 06, 2011 | 14.93 | 14.93 | 14.81 | 14.82 | 5,329 | -0.11(-0.74%) |