Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 14.03 | 14.19 | 13.87 | 14.06 | 1,029,308 | +0.04(+0.27%) |
Aug 30, 2011 | 14.09 | 14.16 | 13.90 | 14.03 | 923,915 | -0.19(-1.31%) |
Aug 29, 2011 | 13.80 | 14.21 | 13.80 | 14.21 | 735,935 | +0.62(+4.54%) |
Aug 26, 2011 | 13.29 | 13.65 | 13.09 | 13.59 | 627,706 | +0.20(+1.48%) |
Aug 25, 2011 | 13.94 | 13.94 | 13.29 | 13.40 | 677,697 | -0.33(-2.40%) |
Aug 24, 2011 | 13.48 | 13.74 | 13.40 | 13.73 | 692,189 | +0.26(+1.91%) |
Aug 23, 2011 | 13.13 | 13.47 | 13.02 | 13.47 | 910,060 | +0.38(+2.91%) |
Aug 22, 2011 | 13.40 | 13.48 | 13.03 | 13.09 | 1,017,578 | -0.02(-0.16%) |
Aug 19, 2011 | 13.07 | 13.44 | 13.07 | 13.11 | 1,056,516 | -0.18(-1.37%) |
Aug 18, 2011 | 13.52 | 13.61 | 13.21 | 13.29 | 1,100,461 | -0.62(-4.47%) |
Aug 17, 2011 | 13.89 | 13.99 | 13.84 | 13.91 | 667,690 | +0.08(+0.58%) |
Aug 16, 2011 | 13.85 | 14.00 | 13.75 | 13.83 | 782,275 | -0.16(-1.18%) |
Aug 15, 2011 | 13.68 | 14.00 | 13.62 | 14.00 | 809,335 | +0.45(+3.31%) |
Aug 12, 2011 | 13.74 | 13.87 | 13.46 | 13.55 | 1,266,311 | -0.08(-0.59%) |
Aug 11, 2011 | 13.07 | 13.75 | 12.95 | 13.63 | 2,269,471 | +0.62(+4.74%) |
Aug 10, 2011 | 13.29 | 13.52 | 12.98 | 13.01 | 2,377,912 | -0.56(-4.14%) |
Aug 09, 2011 | 13.33 | 13.58 | 12.45 | 13.57 | 3,745,609 | +0.86(+6.75%) |
Aug 08, 2011 | 13.33 | 13.58 | 12.62 | 12.72 | 3,588,453 | -1.00(-7.27%) |
Aug 05, 2011 | 14.13 | 14.13 | 13.49 | 13.71 | 2,066,896 | -0.27(-1.93%) |
Aug 04, 2011 | 14.30 | 14.37 | 13.96 | 13.98 | 2,095,313 | -0.51(-3.53%) |
Aug 03, 2011 | 14.75 | 14.75 | 14.23 | 14.49 | 1,840,966 | -0.26(-1.78%) |
Aug 02, 2011 | 14.57 | 15.17 | 14.57 | 14.76 | 2,441,647 | +0.58(+4.08%) |
Aug 01, 2011 | 14.56 | 14.59 | 14.14 | 14.18 | 1,084,635 | -0.18(-1.27%) |
Jul 29, 2011 | 14.19 | 14.45 | 14.10 | 14.36 | 1,116,900 | +0.02(+0.15%) |
Jul 28, 2011 | 14.31 | 14.55 | 14.30 | 14.34 | 762,393 | -0.00(-0.03%) |
Jul 27, 2011 | 14.46 | 14.54 | 14.34 | 14.34 | 890,723 | -0.15(-1.05%) |
Jul 26, 2011 | 14.58 | 14.69 | 14.49 | 14.49 | 681,883 | -0.12(-0.81%) |
Jul 25, 2011 | 14.57 | 14.76 | 14.50 | 14.61 | 588,351 | -0.09(-0.63%) |
Jul 22, 2011 | 14.75 | 14.76 | 14.67 | 14.71 | 313,621 | -0.03(-0.20%) |
Jul 21, 2011 | 14.55 | 14.82 | 14.55 | 14.74 | 537,162 | +0.24(+1.66%) |
Jul 20, 2011 | 14.52 | 14.63 | 14.47 | 14.49 | 787,491 | -0.05(-0.35%) |
Jul 19, 2011 | 14.91 | 14.91 | 14.36 | 14.55 | 867,913 | +0.26(+1.83%) |
Jul 18, 2011 | 14.42 | 14.46 | 14.19 | 14.28 | 690,639 | -0.19(-1.31%) |
Jul 15, 2011 | 14.62 | 14.65 | 14.38 | 14.47 | 764,738 | -0.09(-0.61%) |
Jul 14, 2011 | 14.73 | 14.82 | 14.55 | 14.56 | 605,744 | -0.14(-0.95%) |
Jul 13, 2011 | 14.79 | 14.92 | 14.69 | 14.70 | 1,174,634 | +0.03(+0.19%) |
Jul 12, 2011 | 14.63 | 14.80 | 14.63 | 14.67 | 507,810 | +0.03(+0.17%) |
Jul 11, 2011 | 14.81 | 14.88 | 14.63 | 14.65 | 715,255 | -0.34(-2.26%) |
Jul 08, 2011 | 14.91 | 15.01 | 14.87 | 14.99 | 769,199 | -0.09(-0.61%) |
Jul 07, 2011 | 15.07 | 15.09 | 14.96 | 15.08 | 653,262 | +0.11(+0.75%) |
Jul 06, 2011 | 14.93 | 15.01 | 14.85 | 14.97 | 553,948 | +0.05(+0.31%) |
Jul 05, 2011 | 15.01 | 15.04 | 14.85 | 14.92 | 577,393 | -0.06(-0.42%) |
Jul 01, 2011 | 14.92 | 15.03 | 14.88 | 14.98 | 1,163,286 | +0.04(+0.28%) |
Jun 30, 2011 | 15.04 | 15.07 | 14.94 | 14.94 | 1,125,414 | -0.04(-0.25%) |
Jun 29, 2011 | 14.82 | 15.00 | 14.80 | 14.98 | 666,692 | +0.24(+1.65%) |
Jun 28, 2011 | 14.61 | 14.74 | 14.59 | 14.74 | 644,577 | +0.16(+1.12%) |
Jun 27, 2011 | 14.51 | 14.66 | 14.50 | 14.57 | 488,828 | +0.09(+0.64%) |
Jun 24, 2011 | 14.50 | 14.52 | 14.39 | 14.48 | 1,116,930 | +0.02(+0.14%) |
Jun 23, 2011 | 14.49 | 14.52 | 14.29 | 14.46 | 1,188,967 | -0.17(-1.17%) |
Jun 22, 2011 | 14.67 | 14.78 | 14.62 | 14.63 | 571,611 | -0.06(-0.43%) |
Jun 21, 2011 | 14.53 | 14.71 | 14.53 | 14.70 | 753,932 | +0.23(+1.62%) |
Jun 20, 2011 | 14.48 | 14.50 | 14.45 | 14.46 | 1,238,805 | -0.09(-0.63%) |
Jun 17, 2011 | 14.49 | 14.58 | 14.44 | 14.55 | 2,080,710 | +0.18(+1.28%) |
Jun 16, 2011 | 14.28 | 14.44 | 14.21 | 14.37 | 1,102,121 | +0.10(+0.73%) |
Jun 15, 2011 | 14.43 | 14.46 | 14.22 | 14.26 | 1,408,658 | -0.28(-1.93%) |
Jun 14, 2011 | 14.53 | 14.63 | 14.44 | 14.54 | 1,078,886 | +0.19(+1.34%) |
Jun 13, 2011 | 14.36 | 14.43 | 14.29 | 14.35 | 1,228,148 | -0.00(-0.03%) |
Jun 10, 2011 | 14.36 | 14.43 | 14.25 | 14.36 | 1,473,579 | -0.07(-0.49%) |
Jun 09, 2011 | 14.29 | 14.48 | 14.22 | 14.43 | 1,290,017 | +0.18(+1.26%) |
Jun 08, 2011 | 14.31 | 14.34 | 14.23 | 14.25 | 1,487,473 | -0.12(-0.82%) |
Jun 07, 2011 | 14.42 | 14.47 | 14.36 | 14.36 | 1,032,482 | -0.02(-0.15%) |
Jun 06, 2011 | 14.45 | 14.49 | 14.34 | 14.39 | 1,109,093 | -0.12(-0.84%) |