Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 14.89 | 15.01 | 14.70 | 14.80 | 14,365 | +0.07(+0.48%) |
Aug 30, 2011 | 14.48 | 14.77 | 14.47 | 14.73 | 34,474 | +0.17(+1.16%) |
Aug 29, 2011 | 14.38 | 14.59 | 14.32 | 14.56 | 12,113 | +0.52(+3.68%) |
Aug 26, 2011 | 13.57 | 14.05 | 13.55 | 14.05 | 17,899 | +0.38(+2.80%) |
Aug 25, 2011 | 14.01 | 14.08 | 13.65 | 13.66 | 27,116 | -0.31(-2.23%) |
Aug 24, 2011 | 13.76 | 13.98 | 13.73 | 13.98 | 14,883 | +0.32(+2.35%) |
Aug 23, 2011 | 13.22 | 13.65 | 13.12 | 13.65 | 18,976 | +0.53(+4.07%) |
Aug 22, 2011 | 13.33 | 13.62 | 13.12 | 13.12 | 45,693 | +0.05(+0.41%) |
Aug 19, 2011 | 13.14 | 13.42 | 13.07 | 13.07 | 15,145 | -0.25(-1.87%) |
Aug 18, 2011 | 13.65 | 13.65 | 13.23 | 13.32 | 19,742 | -0.86(-6.03%) |
Aug 17, 2011 | 14.39 | 14.43 | 14.08 | 14.17 | 16,150 | -0.06(-0.44%) |
Aug 16, 2011 | 14.22 | 14.39 | 14.15 | 14.23 | 61,241 | -0.20(-1.42%) |
Aug 15, 2011 | 14.33 | 14.47 | 14.28 | 14.44 | 133,664 | +0.26(+1.82%) |
Aug 12, 2011 | 14.14 | 14.30 | 14.10 | 14.18 | 198,653 | +0.18(+1.27%) |
Aug 11, 2011 | 13.40 | 14.09 | 13.37 | 14.00 | 63,417 | +0.70(+5.29%) |
Aug 10, 2011 | 13.56 | 13.78 | 13.28 | 13.30 | 92,315 | -0.61(-4.36%) |
Aug 09, 2011 | 14.30 | 13.90 | 13.09 | 13.90 | 48,401 | +0.69(+5.26%) |
Aug 08, 2011 | 13.98 | 14.08 | 13.20 | 13.21 | 586,331 | -1.18(-8.17%) |
Aug 05, 2011 | 14.72 | 14.76 | 14.01 | 14.39 | 96,763 | -0.13(-0.92%) |
Aug 04, 2011 | 15.22 | 15.22 | 14.49 | 14.52 | 101,392 | -0.91(-5.89%) |
Aug 03, 2011 | 15.35 | 15.43 | 14.97 | 15.43 | 407,605 | +0.04(+0.29%) |
Aug 02, 2011 | 15.85 | 15.90 | 15.38 | 15.38 | 101,658 | -0.59(-3.68%) |
Aug 01, 2011 | 16.26 | 16.31 | 15.85 | 15.97 | 14,063 | -0.11(-0.66%) |
Jul 29, 2011 | 15.96 | 16.21 | 15.78 | 16.08 | 37,799 | -0.07(-0.46%) |
Jul 28, 2011 | 16.42 | 16.45 | 16.13 | 16.15 | 16,648 | -0.28(-1.72%) |
Jul 27, 2011 | 16.83 | 16.85 | 16.38 | 16.43 | 17,644 | -0.45(-2.68%) |
Jul 26, 2011 | 17.01 | 17.01 | 16.87 | 16.89 | 92,016 | -0.26(-1.51%) |
Jul 25, 2011 | 16.99 | 17.27 | 16.99 | 17.15 | 17,396 | -0.04(-0.26%) |
Jul 22, 2011 | 17.22 | 17.22 | 17.19 | 17.19 | 11,329 | -0.02(-0.10%) |
Jul 21, 2011 | 17.08 | 17.26 | 17.08 | 17.21 | 11,825 | +0.21(+1.26%) |
Jul 20, 2011 | 17.02 | 17.06 | 16.92 | 16.99 | 34,121 | +0.06(+0.37%) |
Jul 19, 2011 | 16.76 | 16.96 | 16.76 | 16.93 | 10,192 | +0.26(+1.55%) |
Jul 18, 2011 | 16.79 | 16.79 | 16.59 | 16.67 | 47,130 | -0.24(-1.42%) |
Jul 15, 2011 | 16.90 | 16.91 | 16.77 | 16.91 | 25,987 | +0.02(+0.11%) |
Jul 14, 2011 | 17.18 | 17.26 | 16.86 | 16.90 | 43,332 | -0.23(-1.35%) |
Jul 13, 2011 | 17.18 | 17.32 | 17.10 | 17.13 | 48,852 | +0.04(+0.26%) |
Jul 12, 2011 | 17.20 | 17.20 | 17.08 | 17.08 | 15,655 | -0.13(-0.78%) |
Jul 11, 2011 | 17.35 | 17.40 | 17.17 | 17.22 | 43,423 | -0.40(-2.27%) |
Jul 08, 2011 | 17.54 | 17.62 | 17.47 | 17.62 | 23,988 | -0.13(-0.75%) |
Jul 07, 2011 | 17.78 | 17.80 | 17.70 | 17.75 | 69,357 | +0.12(+0.66%) |
Jul 06, 2011 | 17.56 | 17.64 | 17.45 | 17.64 | 18,965 | +0.08(+0.46%) |
Jul 05, 2011 | 17.63 | 17.65 | 17.51 | 17.56 | 54,365 | -0.06(-0.35%) |
Jul 01, 2011 | 17.32 | 17.64 | 17.29 | 17.62 | 27,312 | +0.33(+1.91%) |
Jun 30, 2011 | 17.08 | 17.33 | 17.08 | 17.29 | 71,567 | +0.25(+1.46%) |
Jun 29, 2011 | 16.96 | 17.07 | 16.87 | 17.04 | 85,561 | +0.18(+1.04%) |
Jun 28, 2011 | 16.60 | 16.88 | 16.60 | 16.86 | 15,552 | +0.28(+1.68%) |
Jun 27, 2011 | 16.59 | 16.63 | 16.51 | 16.59 | 14,185 | +0.08(+0.49%) |
Jun 24, 2011 | 16.66 | 16.66 | 16.47 | 16.50 | 6,612 | -0.23(-1.38%) |
Jun 23, 2011 | 16.46 | 16.74 | 16.40 | 16.74 | 43,435 | -0.02(-0.11%) |
Jun 22, 2011 | 16.75 | 16.90 | 16.75 | 16.75 | 12,690 | -0.02(-0.11%) |
Jun 21, 2011 | 16.54 | 16.79 | 16.54 | 16.77 | 69,239 | +0.35(+2.15%) |
Jun 20, 2011 | 16.42 | 16.45 | 16.38 | 16.42 | 26,294 | +0.10(+0.63%) |
Jun 17, 2011 | 16.44 | 16.49 | 16.29 | 16.32 | 31,630 | +0.05(+0.34%) |
Jun 16, 2011 | 16.28 | 16.37 | 16.18 | 16.26 | 15,140 | +0.02(+0.12%) |
Jun 15, 2011 | 16.32 | 16.45 | 16.23 | 16.24 | 30,944 | -0.25(-1.51%) |
Jun 14, 2011 | 16.38 | 16.56 | 16.38 | 16.49 | 23,703 | +0.31(+1.92%) |
Jun 13, 2011 | 16.23 | 16.28 | 16.14 | 16.18 | 20,427 | -0.03(-0.16%) |
Jun 10, 2011 | 16.42 | 16.42 | 16.19 | 16.21 | 13,345 | -0.28(-1.67%) |
Jun 09, 2011 | 16.42 | 16.52 | 16.37 | 16.48 | 20,095 | +0.12(+0.71%) |
Jun 08, 2011 | 16.45 | 16.45 | 16.34 | 16.37 | 118,529 | -0.16(-0.97%) |
Jun 07, 2011 | 16.57 | 16.61 | 16.53 | 16.53 | 18,587 | +0.00(+0.00%) |
Jun 06, 2011 | 16.68 | 16.73 | 16.51 | 16.53 | 85,932 | -0.20(-1.22%) |