Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.73 | 13.80 | 12.96 | 13.15 | 1,883,390 | -0.49(-3.59%) |
Aug 30, 2011 | 14.15 | 14.25 | 13.61 | 13.64 | 1,739,109 | -0.55(-3.88%) |
Aug 29, 2011 | 13.89 | 14.21 | 13.81 | 14.19 | 1,172,355 | +0.55(+4.03%) |
Aug 26, 2011 | 13.25 | 13.77 | 12.86 | 13.64 | 1,841,210 | +0.41(+3.10%) |
Aug 25, 2011 | 13.56 | 14.00 | 13.08 | 13.23 | 2,268,455 | +0.40(+3.12%) |
Aug 24, 2011 | 12.42 | 12.88 | 12.19 | 12.83 | 1,135,239 | +0.43(+3.47%) |
Aug 23, 2011 | 11.89 | 12.47 | 11.60 | 12.40 | 1,154,739 | +0.64(+5.44%) |
Aug 22, 2011 | 12.38 | 12.39 | 11.75 | 11.76 | 1,579,447 | -0.15(-1.26%) |
Aug 19, 2011 | 11.46 | 12.20 | 11.39 | 11.91 | 1,398,259 | +0.20(+1.71%) |
Aug 18, 2011 | 12.15 | 12.20 | 11.50 | 11.71 | 1,699,394 | -0.87(-6.92%) |
Aug 17, 2011 | 12.47 | 12.76 | 12.30 | 12.58 | 874,275 | +0.13(+1.04%) |
Aug 16, 2011 | 12.70 | 12.70 | 12.21 | 12.45 | 1,240,819 | -0.42(-3.26%) |
Aug 15, 2011 | 12.91 | 13.16 | 12.70 | 12.87 | 1,825,812 | +0.42(+3.37%) |
Aug 12, 2011 | 12.63 | 12.70 | 12.32 | 12.45 | 1,439,726 | +0.14(+1.14%) |
Aug 11, 2011 | 11.87 | 12.53 | 11.60 | 12.31 | 2,436,792 | +0.60(+5.12%) |
Aug 10, 2011 | 12.00 | 12.40 | 11.70 | 11.71 | 2,224,502 | -0.43(-3.54%) |
Aug 09, 2011 | 11.95 | 12.32 | 11.16 | 12.14 | 4,094,819 | -0.50(-3.96%) |
Aug 08, 2011 | 13.01 | 13.22 | 12.00 | 12.64 | 2,959,491 | -1.39(-9.91%) |
Aug 05, 2011 | 13.97 | 14.23 | 13.40 | 14.03 | 2,965,485 | +0.27(+1.96%) |
Aug 04, 2011 | 14.96 | 14.96 | 13.76 | 13.76 | 2,388,676 | -1.45(-9.53%) |
Aug 03, 2011 | 15.59 | 15.73 | 14.57 | 15.21 | 1,905,271 | -0.25(-1.62%) |
Aug 02, 2011 | 15.92 | 16.24 | 15.43 | 15.46 | 1,507,114 | -0.61(-3.80%) |
Aug 01, 2011 | 16.37 | 16.50 | 15.84 | 16.07 | 1,094,523 | +0.06(+0.37%) |
Jul 29, 2011 | 15.68 | 16.14 | 15.43 | 16.01 | 1,304,402 | +0.02(+0.13%) |
Jul 28, 2011 | 15.87 | 16.59 | 15.87 | 15.99 | 1,926,962 | +0.01(+0.06%) |
Jul 27, 2011 | 16.28 | 16.30 | 15.77 | 15.98 | 1,701,105 | -0.35(-2.14%) |
Jul 26, 2011 | 16.14 | 16.68 | 15.91 | 16.33 | 2,056,610 | +0.46(+2.90%) |
Jul 25, 2011 | 15.64 | 16.05 | 15.43 | 15.87 | 1,297,975 | -0.04(-0.25%) |
Jul 22, 2011 | 15.85 | 15.99 | 15.66 | 15.91 | 803,323 | +0.01(+0.06%) |
Jul 21, 2011 | 15.96 | 16.13 | 15.72 | 15.90 | 1,057,542 | -0.09(-0.56%) |
Jul 20, 2011 | 16.25 | 16.25 | 15.60 | 15.99 | 1,300,374 | -0.01(-0.06%) |
Jul 19, 2011 | 15.85 | 16.14 | 15.71 | 16.00 | 2,050,874 | +0.41(+2.63%) |
Jul 18, 2011 | 15.77 | 16.07 | 15.50 | 15.59 | 1,712,536 | -0.41(-2.56%) |
Jul 15, 2011 | 15.89 | 16.03 | 15.62 | 16.00 | 2,617,742 | +0.66(+4.30%) |
Jul 14, 2011 | 16.75 | 17.17 | 15.26 | 15.34 | 5,806,187 | -1.67(-9.82%) |
Jul 13, 2011 | 16.58 | 17.21 | 16.25 | 17.01 | 9,066,847 | +1.93(+12.80%) |
Jul 12, 2011 | 14.70 | 15.45 | 14.58 | 15.08 | 7,127,441 | +1.96(+14.94%) |
Jul 11, 2011 | 13.10 | 13.34 | 12.99 | 13.12 | 774,082 | -0.17(-1.28%) |
Jul 08, 2011 | 13.02 | 13.34 | 13.00 | 13.29 | 544,875 | -0.07(-0.52%) |
Jul 07, 2011 | 13.14 | 13.49 | 13.13 | 13.36 | 737,252 | +0.30(+2.30%) |
Jul 06, 2011 | 13.42 | 13.50 | 12.84 | 13.06 | 829,535 | -0.42(-3.12%) |
Jul 05, 2011 | 13.30 | 13.78 | 13.30 | 13.48 | 841,392 | +0.21(+1.58%) |
Jul 01, 2011 | 13.09 | 13.30 | 12.75 | 13.27 | 860,653 | +0.12(+0.91%) |
Jun 30, 2011 | 13.27 | 13.30 | 13.05 | 13.15 | 777,052 | -0.14(-1.05%) |
Jun 29, 2011 | 13.30 | 13.40 | 12.96 | 13.29 | 816,459 | +0.02(+0.15%) |
Jun 28, 2011 | 12.81 | 13.36 | 12.66 | 13.27 | 1,641,635 | +0.87(+7.02%) |
Jun 27, 2011 | 12.37 | 12.49 | 12.28 | 12.40 | 729,684 | -0.14(-1.12%) |
Jun 24, 2011 | 12.68 | 12.75 | 12.39 | 12.54 | 950,862 | -0.15(-1.18%) |
Jun 23, 2011 | 12.48 | 12.83 | 12.13 | 12.69 | 1,046,041 | +0.11(+0.87%) |
Jun 22, 2011 | 12.68 | 12.85 | 12.54 | 12.58 | 766,795 | -0.25(-1.95%) |
Jun 21, 2011 | 12.57 | 12.91 | 12.52 | 12.83 | 1,162,304 | +0.31(+2.48%) |
Jun 20, 2011 | 12.46 | 12.71 | 12.32 | 12.52 | 563,620 | +0.05(+0.40%) |
Jun 17, 2011 | 12.85 | 12.97 | 12.34 | 12.47 | 1,295,025 | -0.20(-1.58%) |
Jun 16, 2011 | 12.76 | 13.09 | 12.50 | 12.67 | 881,726 | -0.14(-1.09%) |
Jun 15, 2011 | 12.86 | 13.07 | 12.65 | 12.81 | 831,876 | -0.23(-1.76%) |
Jun 14, 2011 | 12.74 | 13.26 | 12.73 | 13.04 | 1,027,495 | +0.37(+2.92%) |
Jun 13, 2011 | 13.01 | 13.12 | 12.32 | 12.67 | 1,344,387 | -0.33(-2.54%) |
Jun 10, 2011 | 13.02 | 13.16 | 12.90 | 13.00 | 829,068 | -0.02(-0.15%) |
Jun 09, 2011 | 12.98 | 13.17 | 12.86 | 13.02 | 775,088 | +0.11(+0.85%) |
Jun 08, 2011 | 13.12 | 13.35 | 12.83 | 12.91 | 1,838,370 | -0.46(-3.44%) |
Jun 07, 2011 | 13.89 | 14.19 | 13.32 | 13.37 | 1,142,248 | -0.26(-1.91%) |
Jun 06, 2011 | 14.19 | 14.35 | 13.56 | 13.63 | 1,243,199 | -0.61(-4.28%) |