Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.78 | 13.95 | 13.67 | 13.82 | 3,464,924 | +0.07(+0.52%) |
Aug 30, 2011 | 13.73 | 13.88 | 13.57 | 13.75 | 4,148,374 | -0.08(-0.57%) |
Aug 29, 2011 | 13.46 | 13.87 | 13.42 | 13.83 | 5,039,052 | +0.51(+3.85%) |
Aug 26, 2011 | 13.28 | 13.48 | 13.02 | 13.32 | 5,095,923 | -0.04(-0.30%) |
Aug 25, 2011 | 13.72 | 13.85 | 13.32 | 13.36 | 6,189,526 | -0.37(-2.70%) |
Aug 24, 2011 | 13.48 | 13.77 | 13.47 | 13.73 | 5,304,238 | +0.17(+1.28%) |
Aug 23, 2011 | 13.28 | 13.59 | 13.26 | 13.55 | 5,583,736 | +0.42(+3.19%) |
Aug 22, 2011 | 13.41 | 13.41 | 13.04 | 13.13 | 3,985,533 | +0.01(+0.06%) |
Aug 19, 2011 | 13.13 | 13.51 | 13.10 | 13.13 | 4,978,220 | -0.17(-1.25%) |
Aug 18, 2011 | 13.52 | 13.69 | 13.17 | 13.29 | 5,274,799 | -0.57(-4.10%) |
Aug 17, 2011 | 13.91 | 14.05 | 13.73 | 13.86 | 3,121,239 | +0.03(+0.23%) |
Aug 16, 2011 | 13.81 | 13.96 | 13.67 | 13.83 | 3,533,094 | -0.10(-0.74%) |
Aug 15, 2011 | 13.73 | 13.94 | 13.62 | 13.93 | 3,508,527 | +0.39(+2.86%) |
Aug 12, 2011 | 13.39 | 13.68 | 13.31 | 13.54 | 4,160,701 | +0.16(+1.18%) |
Aug 11, 2011 | 13.17 | 13.54 | 13.02 | 13.39 | 8,584,880 | +0.34(+2.60%) |
Aug 10, 2011 | 12.95 | 13.28 | 12.83 | 13.05 | 13,383,181 | -0.15(-1.14%) |
Aug 09, 2011 | 12.77 | 13.23 | 12.57 | 13.20 | 12,774,137 | +0.82(+6.63%) |
Aug 08, 2011 | 12.77 | 13.28 | 12.31 | 12.38 | 12,451,768 | -0.50(-3.86%) |
Aug 05, 2011 | 13.05 | 13.13 | 12.38 | 12.87 | 10,750,302 | +0.05(+0.37%) |
Aug 04, 2011 | 13.51 | 13.56 | 12.82 | 12.83 | 6,920,573 | -0.84(-6.12%) |
Aug 03, 2011 | 13.49 | 13.69 | 13.34 | 13.66 | 3,846,885 | +0.14(+1.05%) |
Aug 02, 2011 | 13.68 | 13.74 | 13.50 | 13.52 | 5,515,087 | -0.28(-2.06%) |
Aug 01, 2011 | 13.99 | 14.03 | 13.66 | 13.80 | 4,155,965 | -0.06(-0.40%) |
Jul 29, 2011 | 13.71 | 14.07 | 13.63 | 13.86 | 5,628,680 | +0.04(+0.29%) |
Jul 28, 2011 | 13.92 | 14.03 | 13.82 | 13.82 | 3,718,189 | -0.08(-0.57%) |
Jul 27, 2011 | 14.26 | 14.26 | 13.86 | 13.90 | 6,567,288 | -0.43(-2.98%) |
Jul 26, 2011 | 14.21 | 14.40 | 14.15 | 14.33 | 3,769,357 | +0.11(+0.78%) |
Jul 25, 2011 | 14.35 | 14.40 | 14.22 | 14.22 | 4,524,118 | -0.19(-1.31%) |
Jul 22, 2011 | 14.45 | 14.48 | 14.40 | 14.40 | 4,143,165 | -0.33(-2.25%) |
Jul 21, 2011 | 14.55 | 14.75 | 14.43 | 14.74 | 4,123,402 | +0.29(+2.02%) |
Jul 20, 2011 | 14.55 | 14.55 | 14.37 | 14.44 | 2,845,443 | -0.06(-0.38%) |
Jul 19, 2011 | 14.44 | 14.54 | 14.33 | 14.50 | 4,122,218 | +0.17(+1.16%) |
Jul 18, 2011 | 14.50 | 14.54 | 14.22 | 14.33 | 4,480,575 | -0.21(-1.46%) |
Jul 15, 2011 | 14.57 | 14.62 | 14.41 | 14.55 | 3,791,485 | -0.02(-0.16%) |
Jul 14, 2011 | 14.72 | 14.86 | 14.54 | 14.57 | 3,026,933 | -0.09(-0.59%) |
Jul 13, 2011 | 14.74 | 14.78 | 14.62 | 14.66 | 3,547,815 | -0.05(-0.32%) |
Jul 12, 2011 | 14.48 | 14.82 | 14.48 | 14.70 | 3,513,174 | +0.17(+1.14%) |
Jul 11, 2011 | 14.63 | 14.68 | 14.44 | 14.54 | 4,864,939 | -0.18(-1.23%) |
Jul 08, 2011 | 14.94 | 14.98 | 14.65 | 14.72 | 7,834,648 | -0.30(-2.00%) |
Jul 07, 2011 | 15.28 | 15.34 | 15.02 | 15.02 | 7,155,554 | -0.17(-1.09%) |
Jul 06, 2011 | 15.19 | 15.36 | 15.06 | 15.19 | 4,549,688 | +0.00(+0.00%) |
Jul 05, 2011 | 15.43 | 15.45 | 15.14 | 15.19 | 5,798,682 | -0.23(-1.48%) |
Jul 01, 2011 | 15.39 | 15.55 | 15.30 | 15.42 | 6,628,602 | +0.09(+0.57%) |
Jun 30, 2011 | 15.33 | 15.49 | 15.25 | 15.33 | 8,778,489 | +0.06(+0.41%) |
Jun 29, 2011 | 15.16 | 15.35 | 14.99 | 15.27 | 9,392,808 | +0.14(+0.94%) |
Jun 28, 2011 | 14.94 | 15.12 | 14.82 | 15.12 | 8,586,113 | +0.17(+1.11%) |
Jun 27, 2011 | 14.92 | 15.02 | 14.90 | 14.96 | 6,434,145 | +0.04(+0.26%) |
Jun 24, 2011 | 14.69 | 15.03 | 14.69 | 14.92 | 8,467,086 | +0.13(+0.85%) |
Jun 23, 2011 | 14.33 | 14.81 | 14.23 | 14.79 | 16,565,815 | +0.36(+2.46%) |
Jun 22, 2011 | 14.52 | 14.62 | 14.43 | 14.44 | 4,061,021 | -0.10(-0.71%) |
Jun 21, 2011 | 14.53 | 14.60 | 14.40 | 14.54 | 6,756,483 | +0.11(+0.77%) |
Jun 20, 2011 | 14.42 | 14.44 | 14.38 | 14.43 | 3,457,506 | +0.08(+0.55%) |
Jun 17, 2011 | 14.34 | 14.50 | 14.24 | 14.35 | 6,326,873 | +0.08(+0.55%) |
Jun 16, 2011 | 14.03 | 14.32 | 13.94 | 14.27 | 5,874,341 | +0.39(+2.79%) |
Jun 15, 2011 | 14.18 | 14.18 | 13.83 | 13.88 | 5,484,524 | -0.40(-2.82%) |
Jun 14, 2011 | 14.06 | 14.32 | 14.01 | 14.29 | 7,328,943 | +0.37(+2.67%) |
Jun 13, 2011 | 13.57 | 14.02 | 13.49 | 13.92 | 6,261,613 | +0.40(+2.98%) |
Jun 10, 2011 | 13.74 | 13.85 | 13.50 | 13.51 | 5,432,076 | -0.28(-2.00%) |
Jun 09, 2011 | 13.89 | 13.92 | 13.72 | 13.79 | 6,533,840 | -0.12(-0.85%) |
Jun 08, 2011 | 13.71 | 13.92 | 13.68 | 13.91 | 6,690,826 | +0.15(+1.09%) |
Jun 07, 2011 | 13.88 | 13.91 | 13.75 | 13.76 | 5,069,221 | -0.08(-0.57%) |
Jun 06, 2011 | 13.97 | 14.05 | 13.84 | 13.84 | 4,651,606 | -0.18(-1.30%) |