Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 14.50 | 14.73 | 14.22 | 14.40 | 1,588,362 | +0.03(+0.18%) |
Aug 30, 2011 | 14.21 | 14.48 | 14.11 | 14.38 | 1,415,523 | +0.02(+0.12%) |
Aug 29, 2011 | 14.02 | 14.39 | 14.01 | 14.36 | 1,218,719 | +0.48(+3.46%) |
Aug 26, 2011 | 13.52 | 13.99 | 13.36 | 13.88 | 852,196 | +0.25(+1.85%) |
Aug 25, 2011 | 14.04 | 14.24 | 13.49 | 13.63 | 1,604,152 | -0.26(-1.88%) |
Aug 24, 2011 | 13.68 | 13.95 | 13.44 | 13.89 | 4,001,414 | +0.19(+1.35%) |
Aug 23, 2011 | 13.42 | 13.74 | 13.25 | 13.70 | 2,621,896 | +0.35(+2.58%) |
Aug 22, 2011 | 13.53 | 13.72 | 13.32 | 13.36 | 1,097,910 | +0.13(+1.02%) |
Aug 19, 2011 | 13.40 | 13.85 | 13.21 | 13.22 | 1,669,600 | -0.35(-2.60%) |
Aug 18, 2011 | 14.01 | 14.01 | 13.54 | 13.58 | 1,506,042 | -0.85(-5.89%) |
Aug 17, 2011 | 14.61 | 14.67 | 14.24 | 14.43 | 1,062,391 | -0.12(-0.81%) |
Aug 16, 2011 | 14.54 | 14.63 | 14.27 | 14.54 | 1,185,104 | -0.17(-1.14%) |
Aug 15, 2011 | 14.54 | 14.73 | 14.37 | 14.71 | 1,830,708 | +0.34(+2.40%) |
Aug 12, 2011 | 14.43 | 14.93 | 14.27 | 14.37 | 1,726,865 | -0.34(-2.34%) |
Aug 11, 2011 | 13.95 | 14.84 | 13.90 | 14.71 | 2,438,386 | +0.83(+6.00%) |
Aug 10, 2011 | 14.09 | 14.22 | 13.69 | 13.88 | 2,659,177 | -0.56(-3.85%) |
Aug 09, 2011 | 14.11 | 14.47 | 13.50 | 14.43 | 3,166,665 | +0.87(+6.39%) |
Aug 08, 2011 | 14.58 | 14.74 | 13.54 | 13.57 | 3,455,841 | -1.38(-9.23%) |
Aug 05, 2011 | 15.41 | 15.41 | 14.60 | 14.95 | 1,567,885 | -0.22(-1.44%) |
Aug 04, 2011 | 15.95 | 16.01 | 15.15 | 15.17 | 1,420,044 | -0.98(-6.05%) |
Aug 03, 2011 | 16.01 | 16.36 | 15.67 | 16.14 | 1,547,342 | +0.19(+1.16%) |
Aug 02, 2011 | 16.34 | 16.44 | 15.91 | 15.96 | 1,868,200 | -0.47(-2.87%) |
Aug 01, 2011 | 16.88 | 16.96 | 16.35 | 16.43 | 1,376,032 | -0.22(-1.31%) |
Jul 29, 2011 | 16.48 | 16.78 | 16.33 | 16.65 | 1,248,986 | -0.03(-0.15%) |
Jul 28, 2011 | 16.78 | 16.92 | 16.66 | 16.67 | 888,285 | -0.07(-0.40%) |
Jul 27, 2011 | 17.01 | 17.03 | 16.60 | 16.74 | 1,827,011 | -0.32(-1.87%) |
Jul 26, 2011 | 17.12 | 17.22 | 16.97 | 17.06 | 980,669 | -0.08(-0.44%) |
Jul 25, 2011 | 17.09 | 17.33 | 17.04 | 17.14 | 1,142,493 | -0.13(-0.78%) |
Jul 22, 2011 | 17.25 | 17.36 | 17.06 | 17.27 | 1,198,283 | -0.08(-0.49%) |
Jul 21, 2011 | 17.25 | 17.57 | 16.86 | 17.36 | 3,012,900 | -0.61(-3.37%) |
Jul 20, 2011 | 17.97 | 18.03 | 17.87 | 17.96 | 842,763 | +0.04(+0.23%) |
Jul 19, 2011 | 17.99 | 18.09 | 17.75 | 17.92 | 1,130,246 | +0.10(+0.57%) |
Jul 18, 2011 | 18.25 | 18.35 | 17.79 | 17.82 | 689,639 | -0.56(-3.02%) |
Jul 15, 2011 | 18.65 | 18.68 | 18.29 | 18.37 | 447,199 | -0.19(-1.00%) |
Jul 14, 2011 | 18.44 | 18.76 | 18.42 | 18.56 | 1,519,448 | +0.14(+0.78%) |
Jul 13, 2011 | 18.36 | 18.66 | 18.29 | 18.42 | 683,450 | +0.10(+0.55%) |
Jul 12, 2011 | 18.40 | 18.55 | 18.26 | 18.31 | 876,448 | -0.11(-0.59%) |
Jul 11, 2011 | 18.90 | 18.98 | 18.40 | 18.42 | 681,514 | -0.73(-3.82%) |
Jul 08, 2011 | 19.02 | 19.20 | 18.93 | 19.16 | 578,682 | -0.12(-0.61%) |
Jul 07, 2011 | 19.17 | 19.28 | 19.13 | 19.27 | 529,713 | +0.26(+1.37%) |
Jul 06, 2011 | 18.96 | 19.07 | 18.83 | 19.01 | 708,595 | +0.04(+0.22%) |
Jul 05, 2011 | 19.31 | 19.36 | 18.91 | 18.97 | 769,906 | -0.31(-1.61%) |
Jul 01, 2011 | 18.97 | 19.46 | 18.86 | 19.28 | 868,826 | +0.34(+1.78%) |
Jun 30, 2011 | 18.60 | 19.04 | 18.52 | 18.95 | 1,123,185 | +0.38(+2.04%) |
Jun 29, 2011 | 18.43 | 18.63 | 18.33 | 18.57 | 932,370 | +0.27(+1.45%) |
Jun 28, 2011 | 18.09 | 18.31 | 18.02 | 18.30 | 558,568 | +0.29(+1.61%) |
Jun 27, 2011 | 17.96 | 18.09 | 17.79 | 18.01 | 1,082,300 | +0.05(+0.28%) |
Jun 24, 2011 | 18.10 | 18.28 | 17.83 | 17.96 | 1,989,933 | -0.12(-0.65%) |
Jun 23, 2011 | 18.19 | 18.23 | 17.86 | 18.08 | 1,158,069 | -0.30(-1.65%) |
Jun 22, 2011 | 18.40 | 18.61 | 18.33 | 18.38 | 658,265 | -0.14(-0.77%) |
Jun 21, 2011 | 18.30 | 18.57 | 18.15 | 18.52 | 511,533 | +0.34(+1.85%) |
Jun 20, 2011 | 18.21 | 18.27 | 18.09 | 18.19 | 580,239 | +0.03(+0.14%) |
Jun 17, 2011 | 18.29 | 18.39 | 18.11 | 18.16 | 829,431 | +0.03(+0.14%) |
Jun 16, 2011 | 18.28 | 18.35 | 17.98 | 18.14 | 1,237,968 | -0.12(-0.65%) |
Jun 15, 2011 | 18.39 | 18.62 | 18.25 | 18.26 | 922,005 | -0.35(-1.89%) |
Jun 14, 2011 | 18.26 | 18.68 | 18.15 | 18.61 | 1,379,000 | +0.60(+3.32%) |
Jun 13, 2011 | 18.14 | 18.14 | 17.92 | 18.01 | 735,343 | -0.05(-0.26%) |
Jun 10, 2011 | 18.14 | 18.22 | 17.89 | 18.05 | 1,002,470 | -0.11(-0.60%) |
Jun 09, 2011 | 18.29 | 18.37 | 18.16 | 18.16 | 1,322,780 | -0.11(-0.60%) |
Jun 08, 2011 | 18.39 | 18.52 | 18.19 | 18.27 | 1,014,033 | -0.16(-0.86%) |
Jun 07, 2011 | 18.54 | 18.62 | 18.42 | 18.43 | 802,105 | -0.06(-0.32%) |
Jun 06, 2011 | 18.59 | 18.62 | 18.44 | 18.49 | 935,494 | -0.15(-0.81%) |