Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.10 | 13.44 | 13.10 | 13.30 | 7,984,874 | +0.37(+2.86%) |
Aug 30, 2011 | 12.88 | 13.06 | 12.47 | 12.93 | 6,109,842 | +0.01(+0.08%) |
Aug 29, 2011 | 12.66 | 13.05 | 12.57 | 12.92 | 5,816,911 | +0.41(+3.24%) |
Aug 26, 2011 | 12.34 | 13.19 | 12.23 | 12.51 | 8,193,182 | +0.18(+1.42%) |
Aug 25, 2011 | 12.99 | 13.24 | 12.17 | 12.34 | 8,883,497 | -0.52(-4.05%) |
Aug 24, 2011 | 12.34 | 12.93 | 12.10 | 12.86 | 9,367,609 | +0.57(+4.61%) |
Aug 23, 2011 | 11.71 | 12.45 | 11.50 | 12.29 | 14,434,362 | +0.60(+5.16%) |
Aug 22, 2011 | 12.85 | 12.92 | 11.61 | 11.69 | 15,011,541 | -0.87(-6.92%) |
Aug 19, 2011 | 12.84 | 13.16 | 12.43 | 12.56 | 13,763,643 | -0.58(-4.42%) |
Aug 18, 2011 | 13.68 | 13.82 | 12.71 | 13.14 | 10,451,621 | -0.89(-6.37%) |
Aug 17, 2011 | 14.22 | 14.34 | 13.93 | 14.03 | 7,840,796 | +0.09(+0.62%) |
Aug 16, 2011 | 13.77 | 14.15 | 13.68 | 13.95 | 9,101,596 | -0.09(-0.61%) |
Aug 15, 2011 | 13.60 | 14.23 | 13.60 | 14.03 | 7,475,605 | +0.61(+4.52%) |
Aug 12, 2011 | 13.49 | 14.04 | 13.24 | 13.42 | 8,229,920 | +0.03(+0.19%) |
Aug 11, 2011 | 12.88 | 13.85 | 12.71 | 13.40 | 12,200,203 | +0.80(+6.32%) |
Aug 10, 2011 | 12.76 | 13.22 | 12.24 | 12.60 | 13,490,625 | -0.35(-2.71%) |
Aug 09, 2011 | 12.65 | 13.07 | 11.63 | 12.95 | 16,794,898 | +1.35(+11.66%) |
Aug 08, 2011 | 12.65 | 12.92 | 10.58 | 11.60 | 23,008,816 | -1.79(-13.35%) |
Aug 05, 2011 | 13.96 | 14.07 | 12.00 | 13.39 | 17,205,178 | -0.40(-2.89%) |
Aug 04, 2011 | 14.61 | 14.61 | 13.36 | 13.79 | 21,425,844 | -1.08(-7.26%) |
Aug 03, 2011 | 15.53 | 16.29 | 14.00 | 14.87 | 18,689,368 | -0.32(-2.13%) |
Aug 02, 2011 | 15.98 | 16.11 | 15.16 | 15.19 | 15,319,957 | -0.95(-5.87%) |
Aug 01, 2011 | 16.16 | 16.29 | 15.79 | 16.14 | 16,052,698 | +0.42(+2.69%) |
Jul 29, 2011 | 15.20 | 16.01 | 15.06 | 15.71 | 14,921,651 | +0.36(+2.36%) |
Jul 28, 2011 | 15.23 | 15.41 | 15.14 | 15.35 | 9,271,621 | +0.26(+1.71%) |
Jul 27, 2011 | 15.44 | 15.54 | 15.06 | 15.09 | 9,750,764 | -0.36(-2.30%) |
Jul 26, 2011 | 14.85 | 15.69 | 14.81 | 15.45 | 15,777,922 | +0.60(+4.06%) |
Jul 25, 2011 | 14.80 | 15.12 | 14.59 | 14.85 | 12,398,255 | +0.29(+1.97%) |
Jul 22, 2011 | 14.41 | 14.65 | 14.41 | 14.56 | 9,259,265 | +0.17(+1.17%) |
Jul 21, 2011 | 14.19 | 14.44 | 14.04 | 14.39 | 10,100,899 | +0.20(+1.44%) |
Jul 20, 2011 | 14.28 | 14.33 | 14.14 | 14.19 | 7,592,063 | -0.08(-0.53%) |
Jul 19, 2011 | 14.09 | 14.33 | 14.04 | 14.26 | 8,949,172 | +0.22(+1.58%) |
Jul 18, 2011 | 13.90 | 14.21 | 13.55 | 14.04 | 11,580,311 | -0.01(-0.10%) |
Jul 15, 2011 | 14.00 | 14.16 | 13.67 | 14.05 | 13,847,726 | +0.19(+1.35%) |
Jul 14, 2011 | 14.34 | 14.36 | 13.71 | 13.87 | 16,062,398 | -0.47(-3.30%) |
Jul 13, 2011 | 14.54 | 14.80 | 14.08 | 14.34 | 16,221,870 | -0.19(-1.28%) |
Jul 12, 2011 | 14.30 | 14.71 | 14.15 | 14.53 | 11,161,924 | +0.14(+0.95%) |
Jul 11, 2011 | 14.64 | 14.64 | 14.18 | 14.39 | 13,229,442 | -0.47(-3.16%) |
Jul 08, 2011 | 14.64 | 15.29 | 14.54 | 14.86 | 22,873,658 | -0.13(-0.89%) |
Jul 07, 2011 | 15.14 | 15.52 | 14.97 | 14.99 | 23,278,754 | -0.04(-0.26%) |
Jul 06, 2011 | 14.93 | 15.16 | 14.72 | 15.03 | 15,302,440 | -0.11(-0.76%) |
Jul 05, 2011 | 15.15 | 15.43 | 14.95 | 15.15 | 16,472,955 | +0.00(+0.02%) |
Jul 01, 2011 | 14.79 | 17.02 | 14.71 | 15.14 | 11,612,023 | +0.29(+1.93%) |
Jun 30, 2011 | 14.59 | 15.07 | 14.42 | 14.86 | 4,215,568 | +0.48(+3.32%) |
Jun 29, 2011 | 14.00 | 14.70 | 13.89 | 14.38 | 5,148,479 | +0.49(+3.54%) |
Jun 28, 2011 | 13.76 | 14.35 | 13.53 | 13.89 | 5,784,581 | +0.38(+2.79%) |
Jun 27, 2011 | 13.17 | 13.62 | 13.13 | 13.51 | 1,247,146 | +0.14(+1.07%) |
Jun 24, 2011 | 13.91 | 14.05 | 13.22 | 13.37 | 2,334,218 | -0.63(-4.49%) |