Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.70 | 13.91 | 13.55 | 13.64 | 4,518,751 | +0.04(+0.29%) |
Aug 30, 2011 | 13.73 | 13.77 | 13.36 | 13.60 | 2,758,548 | -0.22(-1.59%) |
Aug 29, 2011 | 13.24 | 13.84 | 13.12 | 13.82 | 3,605,400 | +0.78(+5.98%) |
Aug 26, 2011 | 12.74 | 13.35 | 12.50 | 13.04 | 5,112,397 | +0.24(+1.87%) |
Aug 25, 2011 | 13.42 | 13.55 | 12.64 | 12.80 | 4,025,044 | -0.48(-3.61%) |
Aug 24, 2011 | 13.34 | 13.60 | 12.96 | 13.28 | 3,536,217 | -0.10(-0.75%) |
Aug 23, 2011 | 13.31 | 13.56 | 13.07 | 13.38 | 4,549,607 | +0.17(+1.29%) |
Aug 22, 2011 | 13.53 | 13.60 | 13.00 | 13.21 | 4,131,992 | +0.08(+0.61%) |
Aug 19, 2011 | 13.00 | 13.38 | 12.72 | 13.13 | 5,656,833 | -0.06(-0.45%) |
Aug 18, 2011 | 13.72 | 13.80 | 12.98 | 13.19 | 6,115,142 | -1.01(-7.11%) |
Aug 17, 2011 | 14.40 | 14.55 | 14.02 | 14.20 | 2,975,791 | -0.08(-0.56%) |
Aug 16, 2011 | 14.25 | 14.36 | 14.04 | 14.28 | 3,691,384 | -0.16(-1.11%) |
Aug 15, 2011 | 14.03 | 14.45 | 14.00 | 14.44 | 3,224,047 | +0.58(+4.18%) |
Aug 12, 2011 | 14.41 | 14.53 | 13.75 | 13.86 | 5,721,710 | -0.46(-3.21%) |
Aug 11, 2011 | 13.58 | 14.60 | 13.44 | 14.32 | 6,189,291 | +0.84(+6.23%) |
Aug 10, 2011 | 13.34 | 14.54 | 13.28 | 13.48 | 13,543,128 | -0.11(-0.81%) |
Aug 09, 2011 | 13.31 | 13.75 | 12.09 | 13.59 | 13,059,296 | +1.84(+15.66%) |
Aug 08, 2011 | 13.31 | 13.35 | 11.74 | 11.75 | 9,902,860 | -2.05(-14.86%) |
Aug 05, 2011 | 14.31 | 14.43 | 13.57 | 13.80 | 9,562,837 | -0.29(-2.06%) |
Aug 04, 2011 | 14.86 | 15.24 | 14.05 | 14.09 | 9,785,041 | -1.40(-9.04%) |
Aug 03, 2011 | 15.50 | 15.61 | 14.95 | 15.49 | 7,399,297 | +0.17(+1.11%) |
Aug 02, 2011 | 15.96 | 16.53 | 15.25 | 15.32 | 13,473,813 | -1.45(-8.65%) |
Aug 01, 2011 | 16.96 | 17.13 | 16.54 | 16.77 | 3,757,202 | -0.04(-0.24%) |
Jul 29, 2011 | 16.67 | 16.87 | 16.40 | 16.81 | 2,076,219 | -0.03(-0.18%) |
Jul 28, 2011 | 16.69 | 17.15 | 16.67 | 16.84 | 3,812,812 | +0.18(+1.08%) |
Jul 27, 2011 | 17.06 | 17.08 | 16.66 | 16.66 | 3,694,455 | -0.46(-2.69%) |
Jul 26, 2011 | 17.15 | 17.29 | 17.04 | 17.12 | 1,987,082 | -0.07(-0.41%) |
Jul 25, 2011 | 17.15 | 17.31 | 17.03 | 17.19 | 2,077,072 | -0.19(-1.09%) |
Jul 22, 2011 | 17.33 | 17.41 | 17.14 | 17.38 | 1,752,378 | +0.08(+0.46%) |
Jul 21, 2011 | 17.13 | 17.43 | 17.09 | 17.30 | 2,828,018 | +0.23(+1.35%) |
Jul 20, 2011 | 16.83 | 17.12 | 16.71 | 17.07 | 2,103,811 | +0.27(+1.61%) |
Jul 19, 2011 | 16.44 | 16.81 | 16.42 | 16.80 | 3,447,984 | +0.41(+2.50%) |
Jul 18, 2011 | 16.37 | 16.45 | 16.11 | 16.39 | 2,168,855 | -0.05(-0.30%) |
Jul 15, 2011 | 16.21 | 16.48 | 16.21 | 16.44 | 1,869,187 | +0.24(+1.48%) |
Jul 14, 2011 | 16.50 | 16.59 | 16.18 | 16.20 | 2,650,412 | -0.28(-1.70%) |
Jul 13, 2011 | 16.74 | 16.74 | 16.40 | 16.48 | 4,310,225 | -0.23(-1.38%) |
Jul 12, 2011 | 16.79 | 16.95 | 16.68 | 16.71 | 3,996,603 | -0.08(-0.48%) |
Jul 11, 2011 | 17.01 | 17.18 | 16.76 | 16.79 | 2,716,369 | -0.48(-2.78%) |
Jul 08, 2011 | 17.20 | 17.32 | 17.15 | 17.27 | 2,854,659 | -0.09(-0.52%) |
Jul 07, 2011 | 17.00 | 17.41 | 16.95 | 17.36 | 4,542,642 | +0.41(+2.42%) |
Jul 06, 2011 | 16.87 | 16.98 | 16.70 | 16.95 | 3,058,259 | +0.00(+0.00%) |
Jul 05, 2011 | 16.77 | 16.99 | 16.66 | 16.95 | 3,224,900 | +0.23(+1.38%) |
Jul 01, 2011 | 16.74 | 16.89 | 16.64 | 16.72 | 4,081,630 | +0.03(+0.18%) |
Jun 30, 2011 | 16.66 | 16.80 | 16.51 | 16.69 | 3,827,465 | +0.07(+0.42%) |
Jun 29, 2011 | 16.48 | 16.65 | 16.32 | 16.62 | 2,621,228 | +0.13(+0.79%) |
Jun 28, 2011 | 16.29 | 16.67 | 16.29 | 16.49 | 3,472,493 | +0.23(+1.41%) |
Jun 27, 2011 | 16.11 | 16.27 | 15.99 | 16.26 | 2,388,273 | +0.15(+0.93%) |
Jun 24, 2011 | 16.22 | 16.44 | 15.94 | 16.11 | 13,272,547 | -0.10(-0.62%) |
Jun 23, 2011 | 16.14 | 16.28 | 15.89 | 16.21 | 3,907,044 | -0.16(-0.98%) |
Jun 22, 2011 | 16.43 | 16.64 | 16.37 | 16.37 | 3,740,447 | -0.09(-0.55%) |
Jun 21, 2011 | 16.45 | 16.56 | 16.25 | 16.46 | 4,050,033 | +0.00(+0.00%) |
Jun 20, 2011 | 16.33 | 16.50 | 16.28 | 16.46 | 3,694,789 | +0.10(+0.61%) |
Jun 17, 2011 | 16.00 | 16.41 | 15.94 | 16.36 | 11,444,614 | +0.42(+2.63%) |
Jun 16, 2011 | 15.67 | 15.98 | 15.67 | 15.94 | 4,339,150 | +0.25(+1.59%) |
Jun 15, 2011 | 15.80 | 15.99 | 15.54 | 15.69 | 4,175,094 | -0.26(-1.63%) |
Jun 14, 2011 | 16.00 | 16.00 | 15.83 | 15.95 | 4,915,387 | +0.12(+0.76%) |
Jun 13, 2011 | 15.51 | 15.93 | 15.51 | 15.83 | 5,167,436 | +0.29(+1.87%) |
Jun 10, 2011 | 15.91 | 15.91 | 15.52 | 15.54 | 5,184,425 | -0.43(-2.69%) |
Jun 09, 2011 | 16.20 | 16.20 | 15.89 | 15.97 | 3,853,507 | -0.21(-1.30%) |
Jun 08, 2011 | 16.10 | 16.25 | 16.00 | 16.18 | 4,527,250 | +0.03(+0.19%) |
Jun 07, 2011 | 16.09 | 16.37 | 16.04 | 16.15 | 3,849,399 | +0.11(+0.69%) |
Jun 06, 2011 | 16.23 | 16.40 | 15.93 | 16.04 | 6,368,172 | -0.19(-1.17%) |