Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 14.48 | 14.81 | 14.35 | 14.56 | 314,233 | +0.17(+1.20%) |
Aug 30, 2011 | 14.32 | 14.54 | 14.07 | 14.39 | 198,306 | +0.04(+0.25%) |
Aug 29, 2011 | 13.51 | 14.47 | 13.29 | 14.35 | 248,027 | +1.04(+7.85%) |
Aug 26, 2011 | 13.03 | 13.46 | 12.85 | 13.31 | 358,547 | +0.23(+1.75%) |
Aug 25, 2011 | 13.77 | 13.77 | 13.07 | 13.08 | 172,410 | -0.53(-3.89%) |
Aug 24, 2011 | 13.55 | 13.83 | 13.28 | 13.61 | 132,604 | +0.09(+0.68%) |
Aug 23, 2011 | 12.73 | 13.58 | 12.65 | 13.52 | 217,977 | +0.89(+7.02%) |
Aug 22, 2011 | 12.75 | 12.90 | 12.57 | 12.63 | 270,754 | +0.19(+1.52%) |
Aug 19, 2011 | 12.65 | 12.95 | 12.37 | 12.44 | 605,565 | -0.39(-3.02%) |
Aug 18, 2011 | 13.63 | 13.65 | 12.77 | 12.83 | 435,560 | -1.17(-8.34%) |
Aug 17, 2011 | 14.10 | 14.16 | 13.68 | 13.99 | 195,770 | -0.03(-0.18%) |
Aug 16, 2011 | 14.23 | 14.23 | 13.76 | 14.02 | 150,781 | -0.28(-1.96%) |
Aug 15, 2011 | 14.24 | 14.37 | 13.97 | 14.30 | 201,062 | +0.18(+1.26%) |
Aug 12, 2011 | 14.35 | 14.80 | 14.07 | 14.12 | 421,599 | -0.19(-1.35%) |
Aug 11, 2011 | 13.48 | 14.58 | 13.35 | 14.31 | 446,005 | +0.97(+7.25%) |
Aug 10, 2011 | 13.85 | 14.05 | 13.25 | 13.35 | 378,150 | -0.78(-5.55%) |
Aug 09, 2011 | 13.95 | 14.16 | 13.12 | 14.13 | 462,457 | +0.47(+3.47%) |
Aug 08, 2011 | 14.66 | 15.22 | 13.55 | 13.66 | 722,849 | -1.43(-9.49%) |
Aug 05, 2011 | 15.58 | 15.58 | 14.48 | 15.09 | 505,878 | -0.37(-2.37%) |
Aug 04, 2011 | 16.38 | 16.55 | 15.45 | 15.46 | 274,619 | -1.09(-6.56%) |
Aug 03, 2011 | 16.44 | 16.58 | 15.95 | 16.54 | 273,286 | +0.18(+1.12%) |
Aug 02, 2011 | 16.61 | 16.96 | 16.34 | 16.36 | 257,374 | -0.44(-2.61%) |
Aug 01, 2011 | 17.45 | 17.49 | 16.72 | 16.80 | 431,047 | -0.53(-3.09%) |
Jul 29, 2011 | 17.16 | 17.33 | 17.00 | 17.33 | 180,572 | +0.05(+0.26%) |
Jul 28, 2011 | 17.21 | 17.41 | 17.10 | 17.28 | 178,474 | +0.03(+0.15%) |
Jul 27, 2011 | 17.50 | 17.60 | 17.13 | 17.26 | 293,209 | -0.39(-2.19%) |
Jul 26, 2011 | 17.84 | 17.84 | 17.53 | 17.65 | 139,551 | -0.16(-0.89%) |
Jul 25, 2011 | 18.03 | 18.09 | 17.78 | 17.80 | 125,924 | -0.28(-1.55%) |
Jul 22, 2011 | 18.14 | 18.22 | 17.86 | 18.08 | 75,822 | +0.13(+0.71%) |
Jul 21, 2011 | 18.07 | 18.14 | 17.84 | 17.96 | 130,207 | -0.03(-0.14%) |
Jul 20, 2011 | 18.19 | 18.34 | 17.85 | 17.98 | 124,797 | -0.19(-1.07%) |
Jul 19, 2011 | 17.83 | 18.20 | 17.74 | 18.18 | 242,102 | +0.46(+2.59%) |
Jul 18, 2011 | 18.00 | 18.05 | 17.63 | 17.72 | 237,819 | -0.30(-1.67%) |
Jul 15, 2011 | 18.05 | 18.32 | 17.81 | 18.02 | 266,337 | -0.03(-0.17%) |
Jul 14, 2011 | 18.48 | 18.48 | 17.87 | 18.05 | 211,901 | -0.37(-2.02%) |
Jul 13, 2011 | 18.45 | 18.61 | 18.24 | 18.42 | 144,590 | +0.10(+0.53%) |
Jul 12, 2011 | 18.88 | 18.98 | 18.30 | 18.32 | 307,941 | -0.70(-3.67%) |
Jul 11, 2011 | 19.13 | 19.32 | 18.92 | 19.02 | 349,812 | -0.30(-1.53%) |
Jul 08, 2011 | 18.91 | 19.35 | 18.91 | 19.32 | 394,084 | +0.24(+1.28%) |
Jul 07, 2011 | 19.05 | 19.18 | 18.96 | 19.07 | 410,885 | +0.01(+0.03%) |
Jul 06, 2011 | 18.87 | 19.08 | 18.58 | 19.07 | 446,729 | +0.10(+0.54%) |
Jul 05, 2011 | 18.94 | 19.17 | 18.67 | 18.97 | 259,261 | -0.21(-1.09%) |
Jul 01, 2011 | 18.94 | 19.24 | 18.85 | 19.17 | 300,099 | +0.31(+1.62%) |
Jun 30, 2011 | 18.52 | 18.97 | 18.52 | 18.87 | 513,777 | +0.35(+1.87%) |
Jun 29, 2011 | 18.44 | 18.59 | 18.17 | 18.52 | 321,561 | +0.17(+0.94%) |
Jun 28, 2011 | 18.27 | 18.42 | 18.24 | 18.35 | 341,014 | +0.01(+0.06%) |
Jun 27, 2011 | 17.66 | 18.36 | 17.45 | 18.34 | 651,827 | +0.70(+3.96%) |
Jun 24, 2011 | 17.78 | 17.99 | 17.43 | 17.64 | 7,167,704 | -0.21(-1.17%) |
Jun 23, 2011 | 17.49 | 17.86 | 17.49 | 17.85 | 459,889 | +0.12(+0.66%) |
Jun 22, 2011 | 17.55 | 17.88 | 17.55 | 17.73 | 389,940 | +0.05(+0.29%) |
Jun 21, 2011 | 17.13 | 17.73 | 17.13 | 17.68 | 466,416 | +0.22(+1.25%) |
Jun 20, 2011 | 17.37 | 17.52 | 17.18 | 17.46 | 459,644 | -0.05(-0.26%) |
Jun 17, 2011 | 17.61 | 17.63 | 17.34 | 17.51 | 241,619 | -0.04(-0.23%) |
Jun 16, 2011 | 17.61 | 17.77 | 17.30 | 17.55 | 211,210 | -0.03(-0.14%) |
Jun 15, 2011 | 17.67 | 17.76 | 17.38 | 17.58 | 407,925 | -0.29(-1.60%) |
Jun 14, 2011 | 17.61 | 17.95 | 17.36 | 17.86 | 400,222 | +0.29(+1.62%) |
Jun 13, 2011 | 17.49 | 17.78 | 17.28 | 17.58 | 560,540 | +0.09(+0.50%) |
Jun 10, 2011 | 17.04 | 17.59 | 16.94 | 17.49 | 626,183 | +0.46(+2.72%) |
Jun 09, 2011 | 16.94 | 17.13 | 16.94 | 17.02 | 278,594 | +0.15(+0.88%) |
Jun 08, 2011 | 16.89 | 17.16 | 16.73 | 16.88 | 364,788 | +0.14(+0.85%) |
Jun 07, 2011 | 17.01 | 17.10 | 16.73 | 16.73 | 202,936 | -0.30(-1.74%) |
Jun 06, 2011 | 17.53 | 17.70 | 16.88 | 17.03 | 450,985 | -0.68(-3.85%) |