Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 15.04 | 15.19 | 14.85 | 15.11 | 1,784,603 | +0.13(+0.86%) |
Aug 30, 2011 | 14.68 | 15.10 | 14.46 | 14.98 | 1,792,592 | +0.26(+1.79%) |
Aug 29, 2011 | 14.54 | 14.74 | 14.42 | 14.71 | 1,308,551 | +0.37(+2.55%) |
Aug 26, 2011 | 14.14 | 14.36 | 13.88 | 14.35 | 1,618,674 | +0.08(+0.56%) |
Aug 25, 2011 | 14.50 | 14.65 | 14.13 | 14.27 | 2,160,870 | -0.14(-1.01%) |
Aug 24, 2011 | 14.17 | 14.43 | 14.06 | 14.41 | 1,962,642 | +0.25(+1.78%) |
Aug 23, 2011 | 13.83 | 14.16 | 13.70 | 14.16 | 1,738,151 | +0.35(+2.57%) |
Aug 22, 2011 | 14.10 | 14.11 | 13.64 | 13.81 | 1,321,885 | -0.01(-0.04%) |
Aug 19, 2011 | 13.55 | 14.03 | 13.48 | 13.81 | 2,736,852 | -0.01(-0.04%) |
Aug 18, 2011 | 13.80 | 14.07 | 13.67 | 13.82 | 2,628,076 | -0.47(-3.31%) |
Aug 17, 2011 | 14.43 | 14.54 | 14.17 | 14.29 | 1,660,361 | -0.07(-0.49%) |
Aug 16, 2011 | 14.32 | 14.54 | 14.10 | 14.36 | 2,335,750 | -0.12(-0.85%) |
Aug 15, 2011 | 14.12 | 14.49 | 14.06 | 14.48 | 1,596,335 | +0.46(+3.25%) |
Aug 12, 2011 | 14.07 | 14.26 | 13.84 | 14.03 | 1,580,459 | +0.08(+0.54%) |
Aug 11, 2011 | 13.48 | 14.19 | 13.38 | 13.95 | 3,767,950 | +0.52(+3.84%) |
Aug 10, 2011 | 13.08 | 14.24 | 12.77 | 13.44 | 4,442,762 | +0.00(+0.00%) |
Aug 09, 2011 | 12.62 | 13.45 | 12.11 | 13.44 | 5,389,657 | +1.41(+11.75%) |
Aug 08, 2011 | 12.62 | 12.84 | 12.02 | 12.02 | 2,861,299 | -0.97(-7.48%) |
Aug 05, 2011 | 13.68 | 13.76 | 12.84 | 12.99 | 3,555,348 | -0.44(-3.28%) |
Aug 04, 2011 | 14.09 | 14.15 | 13.44 | 13.44 | 2,646,320 | -0.79(-5.59%) |
Aug 03, 2011 | 14.25 | 14.34 | 13.70 | 14.23 | 2,035,696 | +0.08(+0.53%) |
Aug 02, 2011 | 14.65 | 14.69 | 14.14 | 14.15 | 1,708,610 | -0.58(-3.94%) |
Aug 01, 2011 | 14.99 | 14.99 | 14.61 | 14.73 | 1,384,749 | -0.01(-0.04%) |
Jul 29, 2011 | 14.62 | 14.76 | 14.49 | 14.74 | 1,848,894 | -0.04(-0.25%) |
Jul 28, 2011 | 14.74 | 15.00 | 14.65 | 14.78 | 995,644 | +0.03(+0.22%) |
Jul 27, 2011 | 15.27 | 15.27 | 14.73 | 14.75 | 1,536,709 | -0.56(-3.65%) |
Jul 26, 2011 | 15.22 | 15.38 | 15.15 | 15.30 | 1,012,722 | +0.05(+0.31%) |
Jul 25, 2011 | 15.22 | 15.39 | 15.18 | 15.26 | 645,031 | -0.17(-1.07%) |
Jul 22, 2011 | 15.43 | 15.46 | 15.41 | 15.42 | 770,423 | +0.09(+0.59%) |
Jul 21, 2011 | 15.30 | 15.42 | 15.26 | 15.33 | 1,051,729 | +0.07(+0.49%) |
Jul 20, 2011 | 15.18 | 15.26 | 15.07 | 15.26 | 1,564,986 | +0.09(+0.56%) |
Jul 19, 2011 | 15.01 | 15.18 | 14.96 | 15.17 | 1,012,716 | +0.28(+1.90%) |
Jul 18, 2011 | 14.91 | 14.95 | 14.67 | 14.89 | 1,365,376 | -0.04(-0.29%) |
Jul 15, 2011 | 14.75 | 14.94 | 14.70 | 14.93 | 1,439,322 | +0.17(+1.12%) |
Jul 14, 2011 | 14.90 | 14.96 | 14.68 | 14.77 | 1,111,959 | -0.14(-0.93%) |
Jul 13, 2011 | 15.02 | 15.07 | 14.88 | 14.90 | 987,010 | -0.05(-0.32%) |
Jul 12, 2011 | 14.85 | 15.10 | 14.85 | 14.95 | 1,637,981 | +0.05(+0.32%) |
Jul 11, 2011 | 15.09 | 15.13 | 14.86 | 14.90 | 962,015 | -0.33(-2.17%) |
Jul 08, 2011 | 15.05 | 15.25 | 15.01 | 15.23 | 835,123 | +0.01(+0.03%) |
Jul 07, 2011 | 15.11 | 15.30 | 15.03 | 15.23 | 1,495,867 | +0.22(+1.49%) |
Jul 06, 2011 | 14.83 | 15.04 | 14.78 | 15.01 | 2,219,162 | +0.13(+0.90%) |
Jul 05, 2011 | 14.81 | 14.98 | 14.62 | 14.87 | 2,745,015 | +0.31(+2.12%) |
Jul 01, 2011 | 14.29 | 14.59 | 14.25 | 14.56 | 2,234,948 | +0.29(+2.02%) |
Jun 30, 2011 | 14.42 | 14.43 | 14.16 | 14.27 | 7,363,532 | +0.24(+1.71%) |
Jun 29, 2011 | 14.10 | 14.33 | 13.89 | 14.03 | 2,867,727 | +0.12(+0.84%) |
Jun 28, 2011 | 13.84 | 14.18 | 13.77 | 13.92 | 3,598,678 | -0.26(-1.81%) |
Jun 27, 2011 | 14.26 | 14.35 | 14.14 | 14.17 | 1,533,173 | -0.05(-0.37%) |
Jun 24, 2011 | 14.25 | 14.33 | 14.07 | 14.23 | 2,262,731 | +0.02(+0.11%) |
Jun 23, 2011 | 14.36 | 14.36 | 14.08 | 14.21 | 1,828,234 | -0.30(-2.06%) |
Jun 22, 2011 | 14.48 | 14.64 | 14.42 | 14.51 | 1,293,889 | -0.01(-0.07%) |
Jun 21, 2011 | 14.48 | 14.54 | 14.39 | 14.52 | 1,216,420 | +0.11(+0.78%) |
Jun 20, 2011 | 14.40 | 14.46 | 14.38 | 14.41 | 1,126,549 | +0.25(+1.73%) |
Jun 17, 2011 | 14.18 | 14.25 | 14.04 | 14.16 | 1,140,525 | +0.09(+0.64%) |
Jun 16, 2011 | 13.84 | 14.12 | 13.83 | 14.07 | 1,244,969 | +0.19(+1.34%) |
Jun 15, 2011 | 13.82 | 14.00 | 13.81 | 13.89 | 2,132,627 | -0.05(-0.38%) |
Jun 14, 2011 | 14.02 | 14.07 | 13.86 | 13.94 | 1,253,358 | +0.30(+2.23%) |
Jun 13, 2011 | 13.63 | 13.76 | 13.56 | 13.63 | 786,603 | +0.03(+0.24%) |
Jun 10, 2011 | 14.02 | 14.05 | 13.59 | 13.60 | 936,781 | -0.50(-3.52%) |
Jun 09, 2011 | 14.35 | 14.35 | 14.06 | 14.10 | 820,563 | -0.18(-1.23%) |
Jun 08, 2011 | 14.13 | 14.39 | 14.13 | 14.27 | 1,029,223 | +0.05(+0.34%) |
Jun 07, 2011 | 14.24 | 14.39 | 14.16 | 14.23 | 1,201,818 | +0.07(+0.49%) |
Jun 06, 2011 | 14.30 | 14.39 | 14.15 | 14.16 | 768,111 | -0.21(-1.45%) |