Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.92 | 14.23 | 12.75 | 13.19 | 319,892 | -0.50(-3.66%) |
Aug 30, 2011 | 13.40 | 13.86 | 13.07 | 13.69 | 158,942 | +0.17(+1.26%) |
Aug 29, 2011 | 12.27 | 13.54 | 12.05 | 13.52 | 346,839 | +1.45(+12.04%) |
Aug 26, 2011 | 11.67 | 12.28 | 11.64 | 12.07 | 449,440 | +0.20(+1.72%) |
Aug 25, 2011 | 12.51 | 12.51 | 11.80 | 11.87 | 245,687 | -0.53(-4.25%) |
Aug 24, 2011 | 12.03 | 12.51 | 11.98 | 12.39 | 197,731 | +0.40(+3.33%) |
Aug 23, 2011 | 11.59 | 12.12 | 11.53 | 11.99 | 470,837 | +0.43(+3.75%) |
Aug 22, 2011 | 12.23 | 12.38 | 11.36 | 11.56 | 356,987 | -0.24(-2.02%) |
Aug 19, 2011 | 11.82 | 12.30 | 11.55 | 11.80 | 544,373 | -0.21(-1.77%) |
Aug 18, 2011 | 12.72 | 13.29 | 11.98 | 12.01 | 807,580 | -1.37(-10.23%) |
Aug 17, 2011 | 13.16 | 13.40 | 12.83 | 13.38 | 306,573 | +0.33(+2.54%) |
Aug 16, 2011 | 12.96 | 13.30 | 12.69 | 13.05 | 275,398 | -0.14(-1.03%) |
Aug 15, 2011 | 12.77 | 13.56 | 12.77 | 13.18 | 380,447 | +0.54(+4.23%) |
Aug 12, 2011 | 13.11 | 13.59 | 12.42 | 12.65 | 383,922 | -0.25(-1.98%) |
Aug 11, 2011 | 12.11 | 13.26 | 12.11 | 12.90 | 368,166 | +0.85(+7.05%) |
Aug 10, 2011 | 13.01 | 13.56 | 12.01 | 12.05 | 658,365 | -1.48(-10.93%) |
Aug 09, 2011 | 12.60 | 13.97 | 11.39 | 13.53 | 858,565 | +2.22(+19.61%) |
Aug 08, 2011 | 13.22 | 14.45 | 10.20 | 11.31 | 1,162,456 | -4.28(-27.43%) |
Aug 05, 2011 | 16.98 | 17.13 | 15.38 | 15.59 | 491,537 | -1.18(-7.05%) |
Aug 04, 2011 | 17.98 | 18.14 | 16.77 | 16.77 | 235,362 | -1.47(-8.06%) |
Aug 03, 2011 | 17.88 | 18.30 | 17.48 | 18.24 | 281,323 | +0.27(+1.51%) |
Aug 02, 2011 | 18.72 | 19.02 | 17.95 | 17.97 | 155,922 | -0.94(-4.99%) |
Aug 01, 2011 | 19.08 | 19.39 | 18.39 | 18.91 | 157,648 | +0.01(+0.04%) |
Jul 29, 2011 | 18.59 | 18.99 | 18.27 | 18.90 | 117,218 | -0.03(-0.13%) |
Jul 28, 2011 | 19.57 | 19.63 | 18.85 | 18.93 | 183,893 | -0.67(-3.43%) |
Jul 27, 2011 | 20.53 | 20.60 | 19.48 | 19.60 | 232,446 | -1.16(-5.57%) |
Jul 26, 2011 | 21.25 | 21.25 | 20.40 | 20.76 | 126,798 | -0.51(-2.40%) |
Jul 25, 2011 | 21.45 | 21.76 | 21.25 | 21.27 | 161,307 | -0.31(-1.46%) |
Jul 22, 2011 | 21.71 | 21.79 | 21.41 | 21.58 | 57,382 | -0.09(-0.43%) |
Jul 21, 2011 | 21.58 | 21.79 | 21.41 | 21.67 | 103,635 | +0.17(+0.79%) |
Jul 20, 2011 | 21.80 | 21.80 | 21.40 | 21.50 | 159,560 | -0.25(-1.17%) |
Jul 19, 2011 | 21.73 | 22.08 | 21.63 | 21.76 | 168,828 | +0.27(+1.27%) |
Jul 18, 2011 | 21.22 | 21.66 | 21.05 | 21.49 | 357,484 | +0.14(+0.64%) |
Jul 15, 2011 | 21.19 | 21.48 | 21.01 | 21.35 | 140,463 | +0.24(+1.13%) |
Jul 14, 2011 | 21.56 | 21.71 | 21.04 | 21.11 | 143,181 | -0.34(-1.58%) |
Jul 13, 2011 | 20.62 | 21.47 | 20.61 | 21.45 | 323,371 | +0.82(+4.00%) |
Jul 12, 2011 | 21.08 | 21.16 | 20.60 | 20.63 | 123,647 | -0.46(-2.18%) |
Jul 11, 2011 | 21.17 | 21.37 | 20.82 | 21.09 | 170,408 | -0.43(-1.98%) |
Jul 08, 2011 | 21.22 | 21.67 | 20.88 | 21.51 | 163,138 | -0.11(-0.51%) |
Jul 07, 2011 | 21.50 | 21.81 | 21.23 | 21.62 | 142,934 | +0.44(+2.09%) |
Jul 06, 2011 | 20.76 | 21.23 | 20.40 | 21.18 | 254,753 | +0.40(+1.92%) |
Jul 05, 2011 | 20.65 | 20.92 | 20.54 | 20.78 | 214,943 | +0.19(+0.91%) |
Jul 01, 2011 | 20.42 | 20.94 | 20.15 | 20.60 | 173,152 | +0.20(+1.00%) |
Jun 30, 2011 | 19.86 | 20.48 | 19.75 | 20.39 | 241,780 | +0.55(+2.78%) |
Jun 29, 2011 | 19.89 | 20.04 | 19.52 | 19.84 | 237,480 | +0.07(+0.34%) |
Jun 28, 2011 | 20.07 | 20.17 | 19.61 | 19.77 | 227,880 | -0.20(-0.98%) |
Jun 27, 2011 | 19.94 | 20.18 | 19.63 | 19.97 | 166,314 | +0.03(+0.17%) |
Jun 24, 2011 | 20.33 | 20.33 | 19.77 | 19.93 | 294,948 | -0.39(-1.92%) |
Jun 23, 2011 | 19.52 | 20.32 | 19.25 | 20.32 | 158,097 | +0.45(+2.27%) |
Jun 22, 2011 | 20.36 | 20.68 | 19.78 | 19.87 | 187,466 | -0.56(-2.75%) |
Jun 21, 2011 | 19.97 | 20.46 | 19.75 | 20.43 | 210,309 | +0.64(+3.22%) |
Jun 20, 2011 | 19.81 | 19.90 | 19.29 | 19.80 | 106,422 | +0.23(+1.17%) |
Jun 17, 2011 | 19.48 | 19.92 | 19.18 | 19.57 | 185,786 | +0.25(+1.28%) |
Jun 16, 2011 | 19.22 | 19.61 | 18.88 | 19.32 | 98,982 | +0.10(+0.53%) |
Jun 15, 2011 | 19.63 | 19.80 | 19.20 | 19.22 | 103,808 | -0.60(-3.04%) |
Jun 14, 2011 | 19.21 | 19.97 | 18.93 | 19.82 | 215,301 | +0.88(+4.67%) |
Jun 13, 2011 | 19.62 | 19.65 | 18.90 | 18.94 | 196,266 | -0.52(-2.66%) |
Jun 10, 2011 | 19.87 | 19.87 | 19.39 | 19.46 | 132,068 | -0.53(-2.64%) |
Jun 09, 2011 | 19.90 | 20.15 | 19.58 | 19.98 | 201,548 | +0.13(+0.64%) |
Jun 08, 2011 | 20.46 | 20.48 | 19.85 | 19.86 | 250,068 | -0.71(-3.43%) |
Jun 07, 2011 | 20.91 | 20.91 | 20.56 | 20.56 | 97,955 | -0.20(-0.94%) |
Jun 06, 2011 | 21.06 | 21.16 | 20.61 | 20.76 | 199,826 | -0.20(-0.97%) |