Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 10.94 | 11.10 | 10.77 | 10.83 | 26,888,238 | -0.01(-0.08%) |
Aug 30, 2011 | 10.84 | 10.97 | 10.69 | 10.84 | 15,243,728 | -0.14(-1.28%) |
Aug 29, 2011 | 10.69 | 11.04 | 10.69 | 10.98 | 10,891,734 | +0.45(+4.25%) |
Aug 26, 2011 | 10.24 | 10.72 | 10.15 | 10.54 | 16,608,004 | +0.23(+2.21%) |
Aug 25, 2011 | 10.77 | 10.83 | 10.18 | 10.31 | 15,366,953 | -0.36(-3.37%) |
Aug 24, 2011 | 10.49 | 10.77 | 10.40 | 10.67 | 17,369,722 | +0.17(+1.59%) |
Aug 23, 2011 | 9.913 | 10.56 | 9.764 | 10.50 | 33,874,532 | +0.61(+6.12%) |
Aug 22, 2011 | 10.01 | 10.11 | 9.869 | 9.896 | 20,247,718 | +0.10(+0.98%) |
Aug 19, 2011 | 10.20 | 10.45 | 9.764 | 9.799 | 28,642,820 | -0.55(-5.34%) |
Aug 18, 2011 | 10.69 | 10.69 | 10.26 | 10.35 | 30,470,196 | -0.66(-5.98%) |
Aug 17, 2011 | 10.90 | 11.07 | 10.88 | 11.01 | 16,304,064 | +0.08(+0.72%) |
Aug 16, 2011 | 10.80 | 11.00 | 10.74 | 10.93 | 20,348,720 | -0.02(-0.16%) |
Aug 15, 2011 | 10.83 | 11.00 | 10.71 | 10.95 | 28,060,000 | +0.17(+1.55%) |
Aug 12, 2011 | 10.68 | 10.93 | 10.19 | 10.78 | 43,366,104 | +0.13(+1.24%) |
Aug 11, 2011 | 10.69 | 10.81 | 10.11 | 10.65 | 58,284,628 | +0.08(+0.75%) |
Aug 10, 2011 | 10.74 | 10.93 | 10.26 | 10.57 | 66,721,092 | -0.46(-4.21%) |
Aug 09, 2011 | 11.48 | 11.30 | 10.42 | 11.04 | 54,624,952 | +0.15(+1.37%) |
Aug 08, 2011 | 11.48 | 11.79 | 10.81 | 10.89 | 54,783,028 | -1.10(-9.15%) |
Aug 05, 2011 | 12.58 | 12.68 | 11.86 | 11.98 | 37,496,536 | -0.46(-3.67%) |
Aug 04, 2011 | 12.97 | 13.04 | 12.42 | 12.44 | 28,390,694 | -0.73(-5.53%) |
Aug 03, 2011 | 12.78 | 13.19 | 12.68 | 13.17 | 21,943,890 | +0.40(+3.16%) |
Aug 02, 2011 | 13.06 | 13.16 | 12.76 | 12.76 | 15,497,395 | -0.44(-3.32%) |
Aug 01, 2011 | 13.24 | 13.39 | 12.91 | 13.20 | 17,622,656 | +0.11(+0.80%) |
Jul 29, 2011 | 12.97 | 13.38 | 12.91 | 13.10 | 14,414,932 | +0.02(+0.13%) |
Jul 28, 2011 | 13.09 | 13.26 | 13.04 | 13.08 | 11,437,296 | -0.01(-0.07%) |
Jul 27, 2011 | 13.27 | 13.29 | 13.03 | 13.09 | 18,931,858 | -0.33(-2.48%) |
Jul 26, 2011 | 13.39 | 13.54 | 13.30 | 13.42 | 10,183,167 | -0.01(-0.07%) |
Jul 25, 2011 | 13.43 | 13.49 | 13.35 | 13.43 | 14,689,153 | -0.11(-0.84%) |
Jul 22, 2011 | 13.71 | 13.72 | 13.48 | 13.54 | 14,464,249 | -0.18(-1.28%) |
Jul 21, 2011 | 13.57 | 13.88 | 13.51 | 13.72 | 16,968,218 | +0.32(+2.36%) |
Jul 20, 2011 | 13.39 | 13.65 | 13.36 | 13.40 | 13,247,631 | +0.05(+0.39%) |
Jul 19, 2011 | 13.18 | 13.38 | 13.12 | 13.35 | 17,620,286 | +0.22(+1.67%) |
Jul 18, 2011 | 13.26 | 13.38 | 12.69 | 13.13 | 43,870,940 | -0.04(-0.27%) |
Jul 15, 2011 | 13.41 | 13.43 | 13.05 | 13.17 | 29,019,666 | -0.17(-1.25%) |
Jul 14, 2011 | 13.59 | 13.64 | 13.19 | 13.33 | 21,554,578 | -0.21(-1.55%) |
Jul 13, 2011 | 13.64 | 13.83 | 13.53 | 13.54 | 11,087,840 | +0.03(+0.19%) |
Jul 12, 2011 | 13.47 | 13.73 | 13.42 | 13.52 | 14,623,033 | +0.01(+0.07%) |
Jul 11, 2011 | 13.47 | 13.67 | 13.42 | 13.51 | 18,386,766 | -0.18(-1.28%) |
Jul 08, 2011 | 13.93 | 13.96 | 13.45 | 13.69 | 45,102,124 | -0.46(-3.23%) |
Jul 07, 2011 | 13.99 | 14.14 | 13.93 | 14.14 | 23,784,148 | +0.29(+2.09%) |
Jul 06, 2011 | 14.35 | 14.37 | 13.79 | 13.85 | 24,188,874 | -0.57(-3.95%) |
Jul 05, 2011 | 14.61 | 14.61 | 14.31 | 14.42 | 9,811,657 | -0.25(-1.67%) |
Jul 01, 2011 | 14.40 | 14.69 | 14.31 | 14.67 | 13,526,656 | +0.24(+1.64%) |
Jun 30, 2011 | 14.45 | 14.55 | 14.25 | 14.43 | 11,811,240 | +0.07(+0.49%) |
Jun 29, 2011 | 14.12 | 14.39 | 14.11 | 14.36 | 9,328,578 | +0.34(+2.44%) |
Jun 28, 2011 | 13.93 | 14.11 | 13.90 | 14.02 | 9,948,127 | +0.15(+1.08%) |
Jun 27, 2011 | 13.74 | 13.98 | 13.72 | 13.87 | 11,062,534 | +0.03(+0.19%) |
Jun 24, 2011 | 14.07 | 14.11 | 13.79 | 13.84 | 9,943,523 | -0.22(-1.56%) |
Jun 23, 2011 | 13.93 | 14.08 | 13.74 | 14.06 | 12,844,739 | -0.04(-0.31%) |
Jun 22, 2011 | 14.33 | 14.40 | 14.10 | 14.11 | 8,549,589 | -0.30(-2.07%) |
Jun 21, 2011 | 14.20 | 14.48 | 14.10 | 14.40 | 10,100,979 | +0.28(+1.99%) |
Jun 20, 2011 | 14.10 | 14.15 | 14.06 | 14.12 | 8,984,506 | +0.17(+1.19%) |
Jun 17, 2011 | 14.08 | 14.17 | 13.92 | 13.96 | 13,122,459 | +0.01(+0.09%) |
Jun 16, 2011 | 14.05 | 14.12 | 13.83 | 13.94 | 13,358,541 | -0.14(-1.03%) |
Jun 15, 2011 | 14.10 | 14.34 | 14.03 | 14.09 | 14,528,317 | -0.22(-1.53%) |
Jun 14, 2011 | 14.27 | 14.50 | 14.15 | 14.31 | 14,946,274 | +0.26(+1.87%) |
Jun 13, 2011 | 14.09 | 14.15 | 13.88 | 14.05 | 11,688,918 | -0.03(-0.19%) |
Jun 10, 2011 | 14.20 | 14.25 | 13.97 | 14.07 | 10,869,732 | -0.19(-1.35%) |
Jun 09, 2011 | 13.95 | 14.35 | 13.95 | 14.26 | 13,129,693 | +0.34(+2.46%) |
Jun 08, 2011 | 14.15 | 14.19 | 13.82 | 13.92 | 18,113,460 | -0.24(-1.67%) |
Jun 07, 2011 | 14.38 | 14.51 | 14.13 | 14.16 | 20,323,454 | -0.19(-1.34%) |
Jun 06, 2011 | 14.67 | 14.81 | 14.35 | 14.35 | 19,400,992 | -0.35(-2.39%) |