Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 14.11 | 14.46 | 13.43 | 13.86 | 11,364 | -0.26(-1.86%) |
Aug 30, 2011 | 13.59 | 14.16 | 13.20 | 14.12 | 9,472 | +0.31(+2.22%) |
Aug 29, 2011 | 13.94 | 13.94 | 13.35 | 13.82 | 11,106 | -0.05(-0.38%) |
Aug 26, 2011 | 13.34 | 13.87 | 13.34 | 13.87 | 3,408 | +0.52(+3.87%) |
Aug 25, 2011 | 13.86 | 14.01 | 13.35 | 13.35 | 8,818 | -0.51(-3.67%) |
Aug 24, 2011 | 13.60 | 13.91 | 12.73 | 13.86 | 11,633 | +0.14(+1.02%) |
Aug 23, 2011 | 13.13 | 13.76 | 12.96 | 13.72 | 8,618 | +0.58(+4.40%) |
Aug 22, 2011 | 13.43 | 13.43 | 12.97 | 13.14 | 5,496 | +0.03(+0.20%) |
Aug 19, 2011 | 13.41 | 13.98 | 12.99 | 13.12 | 14,866 | -0.39(-2.86%) |
Aug 18, 2011 | 13.46 | 13.97 | 12.80 | 13.50 | 34,106 | -0.18(-1.28%) |
Aug 17, 2011 | 13.41 | 14.00 | 13.26 | 13.68 | 8,746 | +0.53(+4.00%) |
Aug 16, 2011 | 14.16 | 14.16 | 12.92 | 13.15 | 23,280 | -1.02(-7.17%) |
Aug 15, 2011 | 14.01 | 14.28 | 13.60 | 14.17 | 7,913 | +0.28(+2.02%) |
Aug 12, 2011 | 13.60 | 14.11 | 13.49 | 13.89 | 15,787 | +0.40(+2.99%) |
Aug 11, 2011 | 12.97 | 13.70 | 12.92 | 13.49 | 25,510 | +0.69(+5.41%) |
Aug 10, 2011 | 15.16 | 15.16 | 12.76 | 12.79 | 20,897 | -2.37(-15.61%) |
Aug 09, 2011 | 14.15 | 15.16 | 13.60 | 15.16 | 28,919 | +0.69(+4.78%) |
Aug 08, 2011 | 14.44 | 14.59 | 13.58 | 14.47 | 14,810 | -0.29(-1.96%) |
Aug 05, 2011 | 16.73 | 16.73 | 14.74 | 14.76 | 12,581 | -1.72(-10.43%) |
Aug 04, 2011 | 16.49 | 17.47 | 16.47 | 16.47 | 20,105 | -0.16(-0.95%) |
Aug 03, 2011 | 16.29 | 16.88 | 16.20 | 16.63 | 18,258 | +0.33(+2.04%) |
Aug 02, 2011 | 16.01 | 16.43 | 15.93 | 16.30 | 11,619 | +0.29(+1.81%) |
Aug 01, 2011 | 15.84 | 16.23 | 15.84 | 16.01 | 11,279 | +0.39(+2.47%) |
Jul 29, 2011 | 14.96 | 16.02 | 14.95 | 15.62 | 15,332 | +0.48(+3.18%) |
Jul 28, 2011 | 15.58 | 15.58 | 15.00 | 15.14 | 19,663 | -0.44(-2.81%) |
Jul 27, 2011 | 16.95 | 16.95 | 15.49 | 15.58 | 15,542 | -1.54(-9.01%) |
Jul 26, 2011 | 17.52 | 17.74 | 16.92 | 17.12 | 9,613 | -0.59(-3.31%) |
Jul 25, 2011 | 17.91 | 18.18 | 17.71 | 17.71 | 9,739 | -0.47(-2.60%) |
Jul 22, 2011 | 18.13 | 18.24 | 17.76 | 18.18 | 19,740 | -0.21(-1.14%) |
Jul 21, 2011 | 17.50 | 18.40 | 17.50 | 18.39 | 13,326 | +0.91(+5.21%) |
Jul 20, 2011 | 17.63 | 17.65 | 17.35 | 17.48 | 7,590 | -0.15(-0.85%) |
Jul 19, 2011 | 17.59 | 17.63 | 16.93 | 17.63 | 16,191 | +0.10(+0.55%) |
Jul 18, 2011 | 17.82 | 17.84 | 17.33 | 17.53 | 14,799 | -0.30(-1.69%) |
Jul 15, 2011 | 17.79 | 17.92 | 17.68 | 17.84 | 18,462 | +0.07(+0.42%) |
Jul 14, 2011 | 18.33 | 18.33 | 17.76 | 17.76 | 13,309 | -0.36(-1.98%) |
Jul 13, 2011 | 17.85 | 18.35 | 17.85 | 18.12 | 9,078 | +0.29(+1.62%) |
Jul 12, 2011 | 17.85 | 18.09 | 17.56 | 17.83 | 12,463 | +0.06(+0.34%) |
Jul 11, 2011 | 18.09 | 18.09 | 17.62 | 17.77 | 28,125 | -0.48(-2.64%) |
Jul 08, 2011 | 18.18 | 18.38 | 17.81 | 18.25 | 12,527 | -0.11(-0.62%) |
Jul 07, 2011 | 17.65 | 18.40 | 17.65 | 18.37 | 112,741 | +0.72(+4.07%) |
Jul 06, 2011 | 16.79 | 17.65 | 16.09 | 17.65 | 33,901 | +0.75(+4.46%) |
Jul 05, 2011 | 15.68 | 17.05 | 15.48 | 16.89 | 24,637 | +1.14(+7.23%) |
Jul 01, 2011 | 15.08 | 15.75 | 14.91 | 15.75 | 17,180 | +0.75(+5.02%) |
Jun 30, 2011 | 13.96 | 15.75 | 13.88 | 15.00 | 31,811 | +1.07(+7.67%) |
Jun 29, 2011 | 14.12 | 14.12 | 13.91 | 13.93 | 5,285 | -0.25(-1.79%) |
Jun 28, 2011 | 14.11 | 14.19 | 14.07 | 14.19 | 6,701 | +0.07(+0.50%) |
Jun 27, 2011 | 13.86 | 14.15 | 13.68 | 14.12 | 18,500 | +0.22(+1.58%) |
Jun 24, 2011 | 13.58 | 13.91 | 13.52 | 13.90 | 154,222 | +0.27(+1.99%) |
Jun 23, 2011 | 13.27 | 13.80 | 12.98 | 13.63 | 5,246 | +0.24(+1.77%) |
Jun 22, 2011 | 13.76 | 13.80 | 13.34 | 13.39 | 10,708 | -0.41(-2.98%) |
Jun 21, 2011 | 13.80 | 13.80 | 13.77 | 13.80 | 5,373 | +0.04(+0.25%) |
Jun 20, 2011 | 13.80 | 13.80 | 13.70 | 13.77 | 10,546 | +0.00(+0.00%) |
Jun 17, 2011 | 13.08 | 13.78 | 13.08 | 13.77 | 24,635 | +0.76(+5.86%) |
Jun 16, 2011 | 13.04 | 13.16 | 12.96 | 13.00 | 3,811 | +0.04(+0.34%) |
Jun 15, 2011 | 13.45 | 13.65 | 12.90 | 12.96 | 15,897 | -0.58(-4.27%) |
Jun 14, 2011 | 13.47 | 13.63 | 13.43 | 13.54 | 5,338 | +0.10(+0.72%) |
Jun 13, 2011 | 13.50 | 13.63 | 13.29 | 13.44 | 5,682 | +0.04(+0.26%) |
Jun 10, 2011 | 13.67 | 13.80 | 13.41 | 13.41 | 4,850 | -0.32(-2.30%) |
Jun 09, 2011 | 13.68 | 13.72 | 13.61 | 13.72 | 5,794 | +0.06(+0.45%) |
Jun 08, 2011 | 13.69 | 13.80 | 13.65 | 13.66 | 11,467 | -0.11(-0.76%) |
Jun 07, 2011 | 13.53 | 13.81 | 13.44 | 13.77 | 4,421 | +0.38(+2.81%) |
Jun 06, 2011 | 13.56 | 13.56 | 13.39 | 13.39 | 44,149 | -0.05(-0.39%) |