Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.73 | 13.94 | 13.67 | 13.76 | 8,740 | +0.18(+1.33%) |
Aug 29, 2011 | 13.63 | 13.58 | 13.58 | 13.58 | 3,300 | +0.00(+0.00%) |
Aug 26, 2011 | 13.65 | 13.65 | 13.58 | 13.58 | 1,200 | -0.03(-0.18%) |
Aug 25, 2011 | 13.61 | 13.61 | 13.58 | 13.61 | 950 | +0.03(+0.18%) |
Aug 24, 2011 | 13.57 | 13.58 | 13.47 | 13.58 | 2,222 | +0.03(+0.23%) |
Aug 23, 2011 | 13.51 | 13.58 | 13.51 | 13.55 | 1,304 | +0.02(+0.14%) |
Aug 22, 2011 | 13.69 | 13.69 | 13.46 | 13.53 | 2,311 | +0.08(+0.59%) |
Aug 19, 2011 | 13.32 | 13.48 | 13.32 | 13.45 | 2,231 | +0.04(+0.30%) |
Aug 18, 2011 | 13.48 | 13.48 | 13.41 | 13.41 | 1,321 | -0.04(-0.30%) |
Aug 17, 2011 | 13.52 | 13.52 | 13.33 | 13.45 | 2,237 | +0.06(+0.45%) |
Aug 16, 2011 | 13.48 | 13.51 | 13.39 | 13.39 | 6,472 | -0.04(-0.31%) |
Aug 15, 2011 | 13.42 | 13.43 | 13.34 | 13.43 | 2,485 | +0.08(+0.61%) |
Aug 12, 2011 | 13.30 | 13.35 | 13.30 | 13.35 | 2,283 | +0.15(+1.14%) |
Aug 11, 2011 | 13.20 | 13.20 | 13.20 | 13.20 | 200 | -0.03(-0.23%) |
Aug 10, 2011 | 12.81 | 13.23 | 12.81 | 13.23 | 3,316 | +0.25(+1.93%) |
Aug 09, 2011 | 12.86 | 13.01 | 12.75 | 12.98 | 6,347 | +0.09(+0.70%) |
Aug 08, 2011 | 13.02 | 13.02 | 12.72 | 12.89 | 6,650 | -0.24(-1.83%) |
Aug 05, 2011 | 13.49 | 13.50 | 12.87 | 13.13 | 4,924 | -0.27(-2.01%) |
Aug 04, 2011 | 13.51 | 13.59 | 13.30 | 13.40 | 9,339 | -0.11(-0.81%) |
Aug 03, 2011 | 13.39 | 13.61 | 13.39 | 13.51 | 4,453 | +0.14(+1.05%) |
Aug 02, 2011 | 13.19 | 13.37 | 13.19 | 13.37 | 2,247 | +0.14(+1.07%) |
Aug 01, 2011 | 13.31 | 13.31 | 13.15 | 13.23 | 1,070 | +0.10(+0.75%) |
Jul 29, 2011 | 12.88 | 13.25 | 12.87 | 13.13 | 7,339 | +0.18(+1.39%) |
Jul 28, 2011 | 13.25 | 13.25 | 12.93 | 12.95 | 5,336 | -0.29(-2.19%) |
Jul 27, 2011 | 13.22 | 13.24 | 13.10 | 13.24 | 5,336 | -0.22(-1.63%) |
Jul 26, 2011 | 13.67 | 13.67 | 13.46 | 13.46 | 10,620 | -0.27(-1.97%) |
Jul 22, 2011 | 13.62 | 13.73 | 13.73 | 13.73 | 2,000 | +0.01(+0.07%) |
Jul 21, 2011 | 13.80 | 13.80 | 13.60 | 13.72 | 2,509 | -0.06(-0.44%) |
Jul 20, 2011 | 13.78 | 13.78 | 13.78 | 13.78 | 199 | +0.02(+0.15%) |
Jul 19, 2011 | 13.76 | 13.77 | 13.75 | 13.76 | 1,299 | +0.05(+0.36%) |
Jul 18, 2011 | 13.74 | 13.74 | 13.71 | 13.71 | 843 | +0.01(+0.07%) |
Jul 15, 2011 | 13.57 | 13.87 | 13.57 | 13.70 | 3,465 | +0.06(+0.44%) |
Jul 14, 2011 | 13.67 | 13.67 | 13.64 | 13.64 | 670 | +0.00(+0.00%) |
Jul 13, 2011 | 13.61 | 13.65 | 13.61 | 13.64 | 1,646 | -0.01(-0.07%) |
Jul 12, 2011 | 13.72 | 13.95 | 13.65 | 13.65 | 22,353 | -0.07(-0.51%) |
Jul 11, 2011 | 13.75 | 13.85 | 13.72 | 13.72 | 1,400 | +0.08(+0.59%) |
Jul 08, 2011 | 13.64 | 13.64 | 13.64 | 13.64 | 525 | -0.16(-1.16%) |
Jul 07, 2011 | 13.68 | 13.95 | 13.68 | 13.80 | 8,600 | +0.15(+1.10%) |
Jul 06, 2011 | 13.69 | 13.81 | 13.59 | 13.65 | 2,900 | +0.06(+0.44%) |
Jul 05, 2011 | 13.57 | 13.65 | 13.54 | 13.59 | 2,800 | -0.01(-0.07%) |
Jul 01, 2011 | 13.58 | 13.77 | 13.58 | 13.60 | 5,297 | +0.07(+0.52%) |
Jun 30, 2011 | 13.48 | 13.53 | 13.48 | 13.53 | 999 | +0.08(+0.59%) |
Jun 29, 2011 | 13.44 | 13.45 | 13.44 | 13.45 | 1,276 | +0.01(+0.07%) |
Jun 28, 2011 | 13.61 | 13.61 | 13.44 | 13.44 | 2,800 | -0.16(-1.18%) |
Jun 27, 2011 | 13.45 | 13.60 | 13.44 | 13.60 | 4,348 | +0.04(+0.29%) |
Jun 24, 2011 | 13.59 | 13.59 | 13.56 | 13.56 | 900 | +0.01(+0.07%) |
Jun 23, 2011 | 13.55 | 13.55 | 13.55 | 13.55 | 269 | +0.08(+0.59%) |
Jun 22, 2011 | 13.42 | 13.53 | 13.34 | 13.47 | 2,200 | +0.09(+0.67%) |
Jun 21, 2011 | 13.38 | 13.38 | 13.38 | 13.38 | 200 | +0.06(+0.45%) |
Jun 20, 2011 | 13.35 | 13.36 | 13.32 | 13.32 | 5,296 | +0.03(+0.23%) |
Jun 17, 2011 | 13.25 | 13.30 | 13.25 | 13.29 | 1,767 | +0.06(+0.45%) |
Jun 16, 2011 | 13.16 | 13.23 | 13.07 | 13.23 | 3,222 | +0.05(+0.34%) |
Jun 14, 2011 | 13.18 | 13.18 | 13.18 | 13.18 | 0 | +0.02(+0.19%) |
Jun 13, 2011 | 13.18 | 13.18 | 13.08 | 13.16 | 1,815 | -0.02(-0.15%) |
Jun 10, 2011 | 13.24 | 13.24 | 13.14 | 13.18 | 4,041 | -0.06(-0.45%) |
Jun 09, 2011 | 13.25 | 13.25 | 13.24 | 13.24 | 1,608 | -0.07(-0.53%) |
Jun 08, 2011 | 13.33 | 13.33 | 13.02 | 13.31 | 6,586 | -0.13(-0.97%) |
Jun 07, 2011 | 13.57 | 13.57 | 13.42 | 13.44 | 756 | -0.05(-0.37%) |
Jun 06, 2011 | 13.46 | 13.49 | 13.43 | 13.49 | 5,542 | +0.02(+0.15%) |