Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.49 | 13.68 | 13.28 | 13.44 | 1,248,679 | +0.02(+0.15%) |
Aug 30, 2011 | 13.31 | 13.58 | 13.16 | 13.42 | 874,778 | +0.07(+0.50%) |
Aug 29, 2011 | 12.92 | 13.39 | 12.78 | 13.36 | 1,113,168 | +0.61(+4.81%) |
Aug 26, 2011 | 12.24 | 12.74 | 12.01 | 12.74 | 894,334 | +0.38(+3.11%) |
Aug 25, 2011 | 12.73 | 12.96 | 12.30 | 12.36 | 1,021,373 | -0.23(-1.82%) |
Aug 24, 2011 | 12.39 | 12.61 | 12.24 | 12.59 | 1,178,136 | +0.20(+1.58%) |
Aug 23, 2011 | 12.15 | 12.39 | 11.96 | 12.39 | 1,350,024 | +0.34(+2.85%) |
Aug 22, 2011 | 12.57 | 12.65 | 11.90 | 12.05 | 1,932,312 | -0.11(-0.89%) |
Aug 19, 2011 | 12.18 | 12.66 | 12.14 | 12.15 | 1,650,795 | -0.26(-2.12%) |
Aug 18, 2011 | 12.69 | 12.80 | 12.30 | 12.42 | 1,655,313 | -0.74(-5.64%) |
Aug 17, 2011 | 13.46 | 13.55 | 13.08 | 13.16 | 726,475 | -0.19(-1.41%) |
Aug 16, 2011 | 13.35 | 13.54 | 13.18 | 13.35 | 676,534 | -0.18(-1.35%) |
Aug 15, 2011 | 13.30 | 13.61 | 13.23 | 13.53 | 1,391,509 | +0.34(+2.61%) |
Aug 12, 2011 | 13.10 | 13.28 | 12.88 | 13.19 | 960,433 | +0.19(+1.45%) |
Aug 11, 2011 | 12.39 | 13.22 | 12.22 | 13.00 | 1,871,024 | +0.77(+6.29%) |
Aug 10, 2011 | 12.49 | 12.87 | 12.19 | 12.23 | 2,249,482 | -0.59(-4.58%) |
Aug 09, 2011 | 12.64 | 12.84 | 11.97 | 12.82 | 3,741,803 | +0.89(+7.46%) |
Aug 08, 2011 | 12.64 | 12.91 | 11.89 | 11.93 | 3,265,976 | -1.07(-8.20%) |
Aug 05, 2011 | 13.12 | 13.30 | 12.54 | 12.99 | 2,244,613 | +0.07(+0.57%) |
Aug 04, 2011 | 13.24 | 13.30 | 12.92 | 12.92 | 2,590,400 | -0.57(-4.25%) |
Aug 03, 2011 | 13.46 | 13.52 | 13.01 | 13.49 | 1,348,985 | +0.09(+0.65%) |
Aug 02, 2011 | 13.85 | 14.01 | 13.40 | 13.40 | 1,178,535 | -0.43(-3.09%) |
Aug 01, 2011 | 14.21 | 14.41 | 13.72 | 13.83 | 2,030,894 | -0.12(-0.86%) |
Jul 29, 2011 | 13.82 | 14.23 | 13.74 | 13.95 | 1,231,523 | -0.05(-0.38%) |
Jul 28, 2011 | 14.03 | 14.31 | 13.97 | 14.01 | 1,610,964 | -0.02(-0.14%) |
Jul 27, 2011 | 14.30 | 14.31 | 13.91 | 14.03 | 1,735,092 | -0.32(-2.23%) |
Jul 26, 2011 | 14.31 | 14.53 | 14.25 | 14.35 | 1,356,581 | +0.08(+0.56%) |
Jul 25, 2011 | 14.38 | 14.41 | 14.19 | 14.27 | 1,643,843 | -0.31(-2.11%) |
Jul 22, 2011 | 14.34 | 14.69 | 14.17 | 14.57 | 7,042,014 | -0.74(-4.84%) |
Jul 21, 2011 | 15.47 | 15.59 | 15.19 | 15.31 | 1,863,395 | -0.05(-0.30%) |
Jul 20, 2011 | 15.25 | 15.43 | 15.20 | 15.36 | 1,159,055 | +0.19(+1.23%) |
Jul 19, 2011 | 15.02 | 15.19 | 14.90 | 15.17 | 1,307,699 | +0.37(+2.48%) |
Jul 18, 2011 | 14.95 | 14.99 | 14.62 | 14.81 | 1,538,807 | -0.19(-1.29%) |
Jul 15, 2011 | 15.02 | 15.11 | 14.79 | 15.00 | 1,485,163 | +0.03(+0.22%) |
Jul 14, 2011 | 15.60 | 15.60 | 14.95 | 14.97 | 1,079,521 | -0.54(-3.49%) |
Jul 13, 2011 | 15.55 | 15.86 | 15.45 | 15.51 | 886,521 | +0.08(+0.52%) |
Jul 12, 2011 | 15.38 | 15.66 | 15.35 | 15.43 | 570,762 | -0.05(-0.34%) |
Jul 11, 2011 | 15.55 | 15.63 | 15.33 | 15.48 | 591,261 | -0.36(-2.27%) |
Jul 08, 2011 | 15.69 | 15.89 | 15.59 | 15.84 | 814,819 | -0.11(-0.71%) |
Jul 07, 2011 | 15.80 | 16.07 | 15.76 | 15.95 | 803,844 | +0.37(+2.40%) |
Jul 06, 2011 | 15.51 | 15.65 | 15.43 | 15.58 | 949,298 | +0.04(+0.26%) |
Jul 05, 2011 | 15.35 | 15.59 | 15.31 | 15.54 | 1,199,290 | +0.16(+1.04%) |
Jul 01, 2011 | 15.21 | 15.40 | 15.12 | 15.38 | 1,535,855 | +0.26(+1.72%) |
Jun 30, 2011 | 15.13 | 15.22 | 14.95 | 15.12 | 873,318 | +0.05(+0.35%) |
Jun 29, 2011 | 14.90 | 15.11 | 14.65 | 15.07 | 868,908 | +0.30(+2.03%) |
Jun 28, 2011 | 14.79 | 14.83 | 14.69 | 14.77 | 763,842 | +0.09(+0.59%) |
Jun 27, 2011 | 14.53 | 14.74 | 14.35 | 14.68 | 720,923 | +0.17(+1.15%) |
Jun 24, 2011 | 14.69 | 14.77 | 14.38 | 14.51 | 617,402 | -0.14(-0.96%) |
Jun 23, 2011 | 14.43 | 14.69 | 14.07 | 14.65 | 1,143,354 | -0.02(-0.14%) |
Jun 22, 2011 | 14.61 | 14.77 | 14.55 | 14.67 | 1,003,741 | +0.00(+0.00%) |
Jun 21, 2011 | 14.52 | 14.81 | 14.50 | 14.67 | 924,269 | +0.31(+2.14%) |
Jun 20, 2011 | 14.28 | 14.40 | 14.26 | 14.37 | 724,938 | +0.40(+2.87%) |
Jun 17, 2011 | 14.17 | 14.41 | 13.93 | 13.97 | 1,503,413 | -0.01(-0.10%) |
Jun 16, 2011 | 14.26 | 14.40 | 13.74 | 13.98 | 1,112,945 | -0.29(-2.06%) |
Jun 15, 2011 | 14.51 | 14.62 | 14.20 | 14.27 | 1,110,536 | -0.44(-2.99%) |
Jun 14, 2011 | 14.41 | 14.81 | 14.39 | 14.71 | 1,183,396 | +0.46(+3.23%) |
Jun 13, 2011 | 14.39 | 14.50 | 14.21 | 14.25 | 993,371 | -0.05(-0.37%) |
Jun 10, 2011 | 14.57 | 14.66 | 14.30 | 14.31 | 1,219,487 | -0.32(-2.19%) |
Jun 09, 2011 | 14.42 | 14.76 | 14.35 | 14.63 | 1,290,851 | +0.27(+1.86%) |
Jun 08, 2011 | 14.45 | 14.57 | 14.31 | 14.36 | 999,234 | -0.17(-1.19%) |
Jun 07, 2011 | 14.54 | 14.68 | 14.43 | 14.53 | 1,584,972 | +0.12(+0.83%) |
Jun 06, 2011 | 14.75 | 14.82 | 14.40 | 14.41 | 1,332,141 | -0.33(-2.22%) |