Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.64 | 13.75 | 13.53 | 13.63 | 6,937,035 | +0.12(+0.91%) |
Aug 30, 2011 | 13.36 | 13.57 | 13.28 | 13.51 | 15,608,761 | -0.01(-0.09%) |
Aug 29, 2011 | 13.36 | 13.53 | 13.36 | 13.52 | 4,787,785 | +0.38(+2.86%) |
Aug 26, 2011 | 12.86 | 13.20 | 12.66 | 13.15 | 9,064,473 | +0.32(+2.49%) |
Aug 25, 2011 | 13.07 | 13.13 | 12.78 | 12.83 | 11,599,841 | -0.21(-1.63%) |
Aug 24, 2011 | 12.94 | 13.11 | 12.84 | 13.04 | 7,668,414 | -0.06(-0.47%) |
Aug 23, 2011 | 12.80 | 13.15 | 12.74 | 13.10 | 12,662,461 | +0.58(+4.61%) |
Aug 22, 2011 | 12.82 | 12.82 | 12.50 | 12.52 | 16,136,278 | +0.02(+0.13%) |
Aug 19, 2011 | 12.55 | 12.85 | 12.47 | 12.51 | 9,447,401 | -0.16(-1.24%) |
Aug 18, 2011 | 12.81 | 12.82 | 12.47 | 12.66 | 17,320,166 | -0.63(-4.72%) |
Aug 17, 2011 | 13.34 | 13.46 | 13.18 | 13.29 | 11,131,033 | +0.23(+1.76%) |
Aug 16, 2011 | 12.99 | 13.17 | 12.87 | 13.06 | 16,518,092 | -0.27(-2.06%) |
Aug 15, 2011 | 13.18 | 13.36 | 13.17 | 13.34 | 9,155,132 | +0.54(+4.25%) |
Aug 12, 2011 | 12.83 | 12.90 | 12.67 | 12.79 | 14,316,100 | +0.07(+0.57%) |
Aug 11, 2011 | 12.26 | 12.89 | 12.22 | 12.72 | 22,607,166 | +0.72(+5.97%) |
Aug 10, 2011 | 12.33 | 12.38 | 11.98 | 12.00 | 18,041,568 | -0.59(-4.71%) |
Aug 09, 2011 | 12.41 | 12.60 | 11.71 | 12.60 | 27,832,102 | +1.12(+9.76%) |
Aug 08, 2011 | 11.96 | 12.14 | 11.45 | 11.48 | 19,928,678 | -1.00(-8.03%) |
Aug 05, 2011 | 12.70 | 12.71 | 12.11 | 12.48 | 22,083,548 | -0.12(-0.98%) |
Aug 04, 2011 | 13.07 | 13.09 | 12.58 | 12.60 | 13,194,574 | -0.96(-7.06%) |
Aug 03, 2011 | 13.52 | 13.58 | 13.25 | 13.56 | 12,708,075 | -0.15(-1.10%) |
Aug 02, 2011 | 13.93 | 14.00 | 13.70 | 13.71 | 10,642,062 | -0.43(-3.01%) |
Aug 01, 2011 | 14.43 | 14.44 | 14.01 | 14.14 | 14,420,349 | +0.02(+0.12%) |
Jul 29, 2011 | 14.04 | 14.22 | 14.00 | 14.12 | 7,431,802 | -0.14(-0.98%) |
Jul 28, 2011 | 14.36 | 14.43 | 14.23 | 14.26 | 4,524,203 | -0.12(-0.86%) |
Jul 27, 2011 | 14.60 | 14.60 | 14.33 | 14.38 | 8,358,501 | -0.17(-1.15%) |
Jul 26, 2011 | 14.57 | 14.62 | 14.48 | 14.55 | 4,732,032 | +0.13(+0.93%) |
Jul 25, 2011 | 14.39 | 14.48 | 14.35 | 14.42 | 5,606,978 | -0.19(-1.30%) |
Jul 22, 2011 | 14.59 | 14.62 | 14.57 | 14.61 | 3,772,988 | +0.10(+0.70%) |
Jul 21, 2011 | 14.35 | 14.58 | 14.32 | 14.51 | 8,603,055 | +0.24(+1.65%) |
Jul 20, 2011 | 14.30 | 14.32 | 14.22 | 14.27 | 4,347,067 | +0.16(+1.15%) |
Jul 19, 2011 | 14.01 | 14.16 | 13.99 | 14.11 | 8,879,164 | +0.33(+2.40%) |
Jul 18, 2011 | 13.83 | 13.86 | 13.68 | 13.78 | 6,233,697 | -0.14(-1.01%) |
Jul 15, 2011 | 13.95 | 13.97 | 13.82 | 13.92 | 6,803,950 | -0.08(-0.60%) |
Jul 14, 2011 | 14.18 | 14.24 | 13.97 | 14.00 | 7,871,804 | -0.18(-1.30%) |
Jul 13, 2011 | 14.12 | 14.34 | 14.08 | 14.19 | 9,469,576 | +0.26(+1.89%) |
Jul 12, 2011 | 13.95 | 14.08 | 13.90 | 13.92 | 6,485,714 | -0.20(-1.43%) |
Jul 11, 2011 | 14.22 | 14.27 | 14.08 | 14.13 | 5,684,509 | -0.41(-2.81%) |
Jul 08, 2011 | 14.47 | 14.54 | 14.41 | 14.53 | 5,652,044 | -0.07(-0.50%) |
Jul 07, 2011 | 14.56 | 14.67 | 14.55 | 14.61 | 7,483,099 | +0.25(+1.72%) |
Jul 06, 2011 | 14.35 | 14.41 | 14.29 | 14.36 | 5,486,653 | -0.10(-0.66%) |
Jul 05, 2011 | 14.48 | 14.51 | 14.40 | 14.46 | 7,637,942 | -0.24(-1.64%) |
Jul 01, 2011 | 14.45 | 14.72 | 14.40 | 14.70 | 6,300,022 | +0.11(+0.73%) |
Jun 30, 2011 | 14.55 | 14.64 | 14.52 | 14.59 | 5,620,521 | +0.32(+2.24%) |
Jun 29, 2011 | 14.22 | 14.34 | 14.14 | 14.27 | 9,109,462 | +0.22(+1.55%) |
Jun 28, 2011 | 13.87 | 14.06 | 13.84 | 14.05 | 9,761,320 | +0.27(+1.99%) |
Jun 27, 2011 | 13.68 | 13.82 | 13.63 | 13.78 | 5,989,702 | -0.02(-0.16%) |
Jun 24, 2011 | 13.97 | 13.98 | 13.77 | 13.80 | 4,630,100 | -0.15(-1.04%) |
Jun 23, 2011 | 13.73 | 13.95 | 13.63 | 13.95 | 13,118,413 | -0.08(-0.56%) |
Jun 22, 2011 | 14.05 | 14.20 | 14.01 | 14.02 | 4,821,714 | -0.11(-0.81%) |
Jun 21, 2011 | 14.00 | 14.16 | 14.00 | 14.14 | 6,922,083 | +0.25(+1.78%) |
Jun 20, 2011 | 13.88 | 13.91 | 13.84 | 13.89 | 12,940,186 | -0.10(-0.71%) |
Jun 17, 2011 | 14.03 | 14.06 | 13.88 | 13.99 | 14,121,009 | +0.17(+1.19%) |
Jun 16, 2011 | 13.79 | 13.89 | 13.70 | 13.83 | 10,196,336 | -0.13(-0.91%) |
Jun 15, 2011 | 14.14 | 14.20 | 13.89 | 13.95 | 10,711,707 | -0.40(-2.76%) |
Jun 14, 2011 | 14.28 | 14.41 | 14.27 | 14.35 | 9,023,586 | +0.36(+2.60%) |
Jun 13, 2011 | 14.03 | 14.09 | 13.88 | 13.99 | 6,200,042 | +0.04(+0.28%) |
Jun 10, 2011 | 14.12 | 14.14 | 13.90 | 13.95 | 12,189,993 | -0.29(-2.01%) |
Jun 09, 2011 | 14.12 | 14.29 | 14.10 | 14.23 | 6,174,204 | +0.19(+1.33%) |
Jun 08, 2011 | 14.08 | 14.14 | 14.01 | 14.05 | 8,379,367 | -0.26(-1.81%) |
Jun 07, 2011 | 14.36 | 14.42 | 14.29 | 14.30 | 6,207,546 | +0.11(+0.78%) |
Jun 06, 2011 | 14.34 | 14.35 | 14.17 | 14.19 | 9,528,043 | -0.06(-0.42%) |