Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 16.05 | 16.05 | 15.04 | 15.07 | 10,081 | -0.62(-3.94%) |
Aug 30, 2011 | 15.47 | 15.73 | 15.13 | 15.69 | 5,622 | -0.13(-0.81%) |
Aug 29, 2011 | 15.38 | 15.84 | 15.22 | 15.82 | 10,466 | +0.50(+3.25%) |
Aug 26, 2011 | 14.58 | 15.43 | 14.58 | 15.32 | 7,518 | +0.72(+4.94%) |
Aug 25, 2011 | 15.43 | 15.43 | 14.60 | 14.60 | 11,103 | -0.70(-4.55%) |
Aug 24, 2011 | 15.27 | 15.37 | 15.17 | 15.30 | 5,193 | -0.18(-1.17%) |
Aug 23, 2011 | 14.62 | 15.62 | 14.22 | 15.48 | 18,168 | +0.90(+6.19%) |
Aug 22, 2011 | 14.95 | 14.95 | 14.28 | 14.58 | 8,847 | +0.11(+0.77%) |
Aug 19, 2011 | 14.60 | 15.02 | 14.34 | 14.46 | 10,680 | -0.23(-1.58%) |
Aug 18, 2011 | 14.96 | 15.34 | 14.45 | 14.70 | 28,462 | -0.63(-4.09%) |
Aug 17, 2011 | 16.07 | 16.08 | 15.31 | 15.32 | 10,569 | -0.55(-3.46%) |
Aug 16, 2011 | 16.60 | 16.96 | 14.98 | 15.87 | 27,322 | -0.93(-5.52%) |
Aug 15, 2011 | 16.77 | 16.98 | 16.12 | 16.80 | 8,936 | +0.03(+0.20%) |
Aug 12, 2011 | 16.86 | 17.14 | 16.30 | 16.77 | 9,869 | -0.02(-0.10%) |
Aug 11, 2011 | 15.59 | 17.08 | 15.25 | 16.78 | 22,578 | +1.32(+8.56%) |
Aug 10, 2011 | 15.89 | 16.30 | 15.13 | 15.46 | 49,360 | -0.87(-5.31%) |
Aug 09, 2011 | 16.15 | 16.55 | 15.35 | 16.33 | 32,982 | +0.44(+2.76%) |
Aug 08, 2011 | 16.77 | 17.65 | 15.89 | 15.89 | 93,866 | -1.33(-7.73%) |
Aug 05, 2011 | 17.01 | 17.61 | 16.79 | 17.22 | 20,778 | +0.43(+2.56%) |
Aug 04, 2011 | 17.64 | 18.66 | 16.79 | 16.79 | 26,704 | -0.98(-5.51%) |
Aug 03, 2011 | 17.40 | 17.84 | 17.22 | 17.77 | 16,045 | +0.47(+2.73%) |
Aug 02, 2011 | 17.42 | 17.79 | 17.29 | 17.30 | 11,938 | -0.15(-0.89%) |
Aug 01, 2011 | 17.61 | 18.17 | 17.18 | 17.45 | 36,694 | -0.35(-1.98%) |
Jul 29, 2011 | 18.43 | 18.48 | 17.30 | 17.81 | 20,202 | -0.68(-3.67%) |
Jul 28, 2011 | 18.91 | 19.07 | 18.11 | 18.48 | 57,241 | +0.06(+0.33%) |
Jul 27, 2011 | 19.55 | 19.55 | 18.05 | 18.42 | 24,287 | -1.15(-5.88%) |
Jul 26, 2011 | 19.70 | 20.03 | 19.33 | 19.57 | 23,183 | +0.01(+0.04%) |
Jul 25, 2011 | 19.89 | 19.89 | 19.33 | 19.57 | 5,444 | -0.52(-2.61%) |
Jul 22, 2011 | 20.06 | 20.39 | 19.46 | 20.09 | 4,634 | -0.18(-0.89%) |
Jul 21, 2011 | 19.61 | 20.34 | 19.57 | 20.27 | 30,637 | +0.88(+4.56%) |
Jul 20, 2011 | 19.94 | 19.97 | 19.33 | 19.39 | 7,664 | -0.18(-0.92%) |
Jul 19, 2011 | 19.33 | 19.78 | 19.07 | 19.57 | 28,400 | +0.35(+1.83%) |
Jul 18, 2011 | 19.18 | 19.52 | 18.68 | 19.21 | 8,885 | +0.02(+0.09%) |
Jul 15, 2011 | 18.78 | 19.20 | 18.78 | 19.20 | 12,193 | +0.43(+2.29%) |
Jul 14, 2011 | 19.33 | 19.54 | 18.45 | 18.77 | 15,563 | -0.15(-0.77%) |
Jul 13, 2011 | 18.68 | 19.11 | 18.58 | 18.91 | 13,286 | +0.21(+1.15%) |
Jul 12, 2011 | 18.11 | 19.08 | 18.10 | 18.70 | 8,662 | +0.66(+3.67%) |
Jul 11, 2011 | 19.16 | 19.30 | 17.99 | 18.04 | 14,315 | -1.20(-6.25%) |
Jul 08, 2011 | 19.40 | 19.70 | 19.20 | 19.24 | 11,292 | -0.43(-2.18%) |
Jul 07, 2011 | 19.60 | 19.79 | 19.28 | 19.67 | 14,877 | +0.15(+0.79%) |
Jul 06, 2011 | 19.07 | 19.60 | 18.76 | 19.51 | 14,214 | +0.51(+2.67%) |
Jul 05, 2011 | 19.28 | 19.76 | 18.79 | 19.01 | 5,118 | -0.20(-1.03%) |
Jul 01, 2011 | 18.93 | 19.45 | 18.92 | 19.21 | 25,117 | -0.20(-1.02%) |
Jun 30, 2011 | 19.01 | 19.41 | 18.84 | 19.40 | 8,011 | +0.40(+2.12%) |
Jun 29, 2011 | 19.27 | 19.27 | 18.90 | 19.00 | 6,212 | -0.27(-1.43%) |
Jun 28, 2011 | 18.95 | 19.67 | 18.67 | 19.27 | 38,175 | +0.20(+1.04%) |
Jun 27, 2011 | 18.47 | 19.11 | 18.07 | 19.08 | 58,511 | +0.22(+1.18%) |
Jun 24, 2011 | 16.52 | 20.55 | 16.52 | 18.85 | 239,849 | +2.35(+14.26%) |
Jun 23, 2011 | 16.29 | 16.83 | 16.29 | 16.50 | 4,028 | +0.06(+0.37%) |
Jun 22, 2011 | 16.40 | 16.70 | 16.26 | 16.44 | 6,663 | -0.14(-0.83%) |
Jun 21, 2011 | 16.48 | 16.59 | 16.15 | 16.58 | 16,465 | +0.25(+1.53%) |
Jun 20, 2011 | 16.38 | 16.59 | 16.20 | 16.33 | 10,898 | -0.05(-0.31%) |
Jun 17, 2011 | 16.91 | 17.18 | 16.34 | 16.38 | 30,364 | -0.46(-2.70%) |
Jun 16, 2011 | 16.50 | 16.83 | 16.50 | 16.83 | 5,997 | +0.34(+2.03%) |
Jun 15, 2011 | 16.60 | 17.15 | 16.49 | 16.50 | 14,695 | -0.30(-1.79%) |
Jun 14, 2011 | 16.77 | 16.83 | 16.59 | 16.80 | 10,714 | +0.21(+1.29%) |
Jun 13, 2011 | 17.09 | 17.09 | 16.56 | 16.59 | 9,835 | -0.39(-2.28%) |
Jun 10, 2011 | 16.75 | 17.20 | 16.75 | 16.97 | 6,730 | +0.18(+1.07%) |
Jun 09, 2011 | 16.96 | 16.97 | 16.79 | 16.79 | 2,016 | +0.02(+0.10%) |
Jun 08, 2011 | 16.81 | 17.03 | 16.75 | 16.77 | 8,855 | -0.06(-0.36%) |
Jun 07, 2011 | 17.26 | 17.27 | 16.83 | 16.83 | 17,214 | -0.17(-1.01%) |
Jun 06, 2011 | 17.20 | 17.23 | 17.01 | 17.01 | 16,512 | +0.12(+0.71%) |