Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.66 | 13.82 | 13.55 | 13.70 | 3,495,642 | +0.07(+0.52%) |
Aug 30, 2011 | 13.61 | 13.75 | 13.45 | 13.63 | 4,185,151 | -0.08(-0.57%) |
Aug 29, 2011 | 13.34 | 13.75 | 13.30 | 13.71 | 5,083,726 | +0.51(+3.85%) |
Aug 26, 2011 | 13.16 | 13.36 | 12.91 | 13.20 | 5,141,101 | -0.04(-0.30%) |
Aug 25, 2011 | 13.60 | 13.73 | 13.21 | 13.24 | 6,244,400 | -0.37(-2.70%) |
Aug 24, 2011 | 13.36 | 13.65 | 13.35 | 13.61 | 5,351,263 | +0.17(+1.28%) |
Aug 23, 2011 | 13.17 | 13.47 | 13.14 | 13.43 | 5,633,239 | +0.41(+3.19%) |
Aug 22, 2011 | 13.29 | 13.29 | 12.92 | 13.02 | 4,020,867 | +0.01(+0.06%) |
Aug 19, 2011 | 13.02 | 13.39 | 12.98 | 13.01 | 5,022,355 | -0.16(-1.25%) |
Aug 18, 2011 | 13.40 | 13.57 | 13.06 | 13.18 | 5,321,563 | -0.56(-4.10%) |
Aug 17, 2011 | 13.79 | 13.93 | 13.61 | 13.74 | 3,148,911 | +0.03(+0.23%) |
Aug 16, 2011 | 13.69 | 13.83 | 13.55 | 13.71 | 3,564,416 | -0.10(-0.74%) |
Aug 15, 2011 | 13.61 | 13.82 | 13.50 | 13.81 | 3,539,632 | +0.38(+2.86%) |
Aug 12, 2011 | 13.27 | 13.56 | 13.19 | 13.43 | 4,197,588 | +0.16(+1.18%) |
Aug 11, 2011 | 13.05 | 13.42 | 12.91 | 13.27 | 8,660,990 | +0.34(+2.60%) |
Aug 10, 2011 | 12.84 | 13.17 | 12.71 | 12.93 | 13,501,831 | -0.15(-1.14%) |
Aug 09, 2011 | 12.66 | 13.11 | 12.46 | 13.08 | 12,887,387 | +0.81(+6.63%) |
Aug 08, 2011 | 12.66 | 13.16 | 12.20 | 12.27 | 12,562,159 | -0.49(-3.86%) |
Aug 05, 2011 | 12.93 | 13.02 | 12.27 | 12.76 | 10,845,610 | +0.05(+0.37%) |
Aug 04, 2011 | 13.39 | 13.44 | 12.71 | 12.71 | 6,981,928 | -0.83(-6.12%) |
Aug 03, 2011 | 13.37 | 13.57 | 13.22 | 13.54 | 3,880,990 | +0.14(+1.05%) |
Aug 02, 2011 | 13.56 | 13.62 | 13.38 | 13.40 | 5,563,982 | -0.28(-2.06%) |
Aug 01, 2011 | 13.86 | 13.90 | 13.54 | 13.68 | 4,192,810 | -0.05(-0.40%) |
Jul 29, 2011 | 13.59 | 13.95 | 13.51 | 13.74 | 5,678,582 | +0.04(+0.29%) |
Jul 28, 2011 | 13.79 | 13.90 | 13.70 | 13.70 | 3,751,153 | -0.08(-0.57%) |
Jul 27, 2011 | 14.13 | 14.14 | 13.74 | 13.78 | 6,625,510 | -0.42(-2.98%) |
Jul 26, 2011 | 14.08 | 14.28 | 14.03 | 14.20 | 3,802,774 | +0.11(+0.78%) |
Jul 25, 2011 | 14.22 | 14.27 | 14.09 | 14.09 | 4,564,227 | -0.19(-1.31%) |
Jul 22, 2011 | 14.32 | 14.36 | 14.28 | 14.28 | 4,179,897 | -0.33(-2.25%) |
Jul 21, 2011 | 14.42 | 14.62 | 14.30 | 14.61 | 4,159,959 | +0.29(+2.02%) |
Jul 20, 2011 | 14.42 | 14.42 | 14.24 | 14.32 | 2,870,669 | -0.05(-0.38%) |
Jul 19, 2011 | 14.31 | 14.41 | 14.20 | 14.37 | 4,158,763 | +0.16(+1.16%) |
Jul 18, 2011 | 14.37 | 14.41 | 14.09 | 14.21 | 4,520,298 | -0.21(-1.47%) |
Jul 15, 2011 | 14.44 | 14.49 | 14.29 | 14.42 | 3,825,098 | -0.02(-0.16%) |
Jul 14, 2011 | 14.59 | 14.73 | 14.41 | 14.44 | 3,053,768 | -0.09(-0.59%) |
Jul 13, 2011 | 14.61 | 14.65 | 14.49 | 14.53 | 3,579,269 | -0.05(-0.32%) |
Jul 12, 2011 | 14.35 | 14.69 | 14.35 | 14.58 | 3,544,320 | +0.16(+1.14%) |
Jul 11, 2011 | 14.50 | 14.55 | 14.32 | 14.41 | 4,908,070 | -0.18(-1.23%) |
Jul 08, 2011 | 14.81 | 14.85 | 14.52 | 14.59 | 7,904,106 | -0.30(-2.00%) |
Jul 07, 2011 | 15.15 | 15.20 | 14.89 | 14.89 | 7,218,992 | -0.16(-1.09%) |
Jul 06, 2011 | 15.06 | 15.22 | 14.93 | 15.05 | 4,590,024 | +0.00(+0.00%) |
Jul 05, 2011 | 15.30 | 15.32 | 15.01 | 15.05 | 5,850,090 | -0.23(-1.48%) |
Jul 01, 2011 | 15.26 | 15.41 | 15.17 | 15.28 | 6,687,368 | +0.09(+0.57%) |
Jun 30, 2011 | 15.19 | 15.36 | 15.12 | 15.19 | 8,856,316 | +0.06(+0.41%) |
Jun 29, 2011 | 15.03 | 15.22 | 14.86 | 15.13 | 9,476,080 | +0.14(+0.94%) |
Jun 28, 2011 | 14.81 | 14.99 | 14.69 | 14.99 | 8,662,233 | +0.16(+1.11%) |
Jun 27, 2011 | 14.79 | 14.88 | 14.77 | 14.83 | 6,491,187 | +0.04(+0.26%) |
Jun 24, 2011 | 14.56 | 14.90 | 14.56 | 14.79 | 8,542,151 | +0.13(+0.85%) |
Jun 23, 2011 | 14.20 | 14.68 | 14.11 | 14.66 | 16,712,680 | +0.35(+2.46%) |
Jun 22, 2011 | 14.39 | 14.49 | 14.30 | 14.31 | 4,097,024 | -0.10(-0.71%) |
Jun 21, 2011 | 14.40 | 14.47 | 14.28 | 14.41 | 6,816,383 | +0.11(+0.77%) |
Jun 20, 2011 | 14.29 | 14.32 | 14.25 | 14.30 | 3,488,159 | +0.08(+0.55%) |
Jun 17, 2011 | 14.22 | 14.37 | 14.11 | 14.22 | 6,382,964 | +0.08(+0.55%) |
Jun 16, 2011 | 13.90 | 14.19 | 13.82 | 14.15 | 5,926,421 | +0.38(+2.79%) |
Jun 15, 2011 | 14.05 | 14.05 | 13.71 | 13.76 | 5,533,147 | -0.40(-2.82%) |
Jun 14, 2011 | 13.93 | 14.19 | 13.89 | 14.16 | 7,393,919 | +0.37(+2.67%) |
Jun 13, 2011 | 13.45 | 13.89 | 13.37 | 13.79 | 6,317,126 | +0.40(+2.98%) |
Jun 10, 2011 | 13.62 | 13.73 | 13.38 | 13.39 | 5,480,234 | -0.27(-2.00%) |
Jun 09, 2011 | 13.77 | 13.80 | 13.60 | 13.67 | 6,591,766 | -0.12(-0.85%) |
Jun 08, 2011 | 13.59 | 13.79 | 13.56 | 13.79 | 6,750,144 | +0.15(+1.09%) |
Jun 07, 2011 | 13.76 | 13.79 | 13.63 | 13.64 | 5,114,163 | -0.08(-0.57%) |
Jun 06, 2011 | 13.85 | 13.92 | 13.71 | 13.71 | 4,692,845 | -0.18(-1.30%) |