Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.15 | 13.35 | 13.14 | 13.27 | 1,729,143 | +0.16(+1.26%) |
Aug 30, 2011 | 13.00 | 13.17 | 12.95 | 13.11 | 1,041,772 | +0.05(+0.38%) |
Aug 29, 2011 | 12.99 | 13.09 | 12.90 | 13.06 | 1,300,127 | +0.21(+1.67%) |
Aug 26, 2011 | 12.57 | 12.86 | 12.31 | 12.84 | 1,604,695 | +0.20(+1.59%) |
Aug 25, 2011 | 12.88 | 12.91 | 12.53 | 12.64 | 2,252,506 | -0.16(-1.25%) |
Aug 24, 2011 | 12.32 | 12.86 | 12.29 | 12.80 | 2,292,548 | +0.48(+3.91%) |
Aug 23, 2011 | 12.08 | 12.32 | 11.97 | 12.32 | 1,717,712 | +0.30(+2.48%) |
Aug 22, 2011 | 12.37 | 12.37 | 11.98 | 12.02 | 1,884,539 | -0.08(-0.66%) |
Aug 19, 2011 | 12.12 | 12.33 | 12.10 | 12.10 | 1,229,296 | -0.13(-1.09%) |
Aug 18, 2011 | 12.49 | 12.49 | 12.13 | 12.24 | 1,364,036 | -0.50(-3.89%) |
Aug 17, 2011 | 12.79 | 12.94 | 12.69 | 12.73 | 1,126,263 | +0.01(+0.11%) |
Aug 16, 2011 | 12.69 | 12.79 | 12.59 | 12.72 | 1,355,254 | -0.09(-0.73%) |
Aug 15, 2011 | 12.45 | 12.81 | 12.45 | 12.81 | 1,534,186 | +0.44(+3.57%) |
Aug 12, 2011 | 12.69 | 12.71 | 12.27 | 12.37 | 1,670,769 | -0.24(-1.91%) |
Aug 11, 2011 | 11.98 | 12.78 | 11.91 | 12.61 | 2,746,136 | +0.66(+5.56%) |
Aug 10, 2011 | 12.06 | 12.38 | 11.92 | 11.95 | 2,401,827 | -0.41(-3.29%) |
Aug 09, 2011 | 12.00 | 12.36 | 11.54 | 12.35 | 4,005,861 | +0.79(+6.83%) |
Aug 08, 2011 | 12.00 | 12.12 | 11.51 | 11.56 | 3,731,899 | -0.85(-6.83%) |
Aug 05, 2011 | 12.67 | 12.69 | 12.14 | 12.41 | 3,700,769 | -0.17(-1.35%) |
Aug 04, 2011 | 13.06 | 13.20 | 12.57 | 12.58 | 2,527,659 | -0.57(-4.34%) |
Aug 03, 2011 | 13.23 | 13.23 | 12.94 | 13.15 | 2,186,709 | -0.04(-0.30%) |
Aug 02, 2011 | 13.43 | 13.54 | 13.19 | 13.19 | 1,354,603 | -0.30(-2.25%) |
Aug 01, 2011 | 13.60 | 13.60 | 13.42 | 13.49 | 2,427,456 | -0.02(-0.13%) |
Jul 29, 2011 | 13.38 | 13.61 | 13.18 | 13.51 | 2,416,182 | +0.04(+0.26%) |
Jul 28, 2011 | 13.67 | 13.67 | 13.42 | 13.48 | 2,543,900 | -0.18(-1.31%) |
Jul 27, 2011 | 13.91 | 13.91 | 13.58 | 13.65 | 2,161,623 | -0.28(-2.02%) |
Jul 26, 2011 | 14.22 | 14.22 | 13.89 | 13.93 | 1,316,891 | -0.24(-1.70%) |
Jul 25, 2011 | 14.21 | 14.27 | 14.16 | 14.18 | 870,293 | -0.08(-0.53%) |
Jul 22, 2011 | 14.28 | 14.30 | 14.22 | 14.25 | 886,626 | -0.15(-1.02%) |
Jul 21, 2011 | 14.23 | 14.43 | 14.17 | 14.40 | 1,252,884 | +0.23(+1.61%) |
Jul 20, 2011 | 14.06 | 14.18 | 14.01 | 14.17 | 802,673 | +0.16(+1.18%) |
Jul 19, 2011 | 13.93 | 14.03 | 13.90 | 14.01 | 1,246,708 | +0.10(+0.74%) |
Jul 18, 2011 | 14.14 | 14.15 | 13.84 | 13.90 | 1,216,217 | -0.31(-2.20%) |
Jul 15, 2011 | 14.18 | 14.24 | 14.11 | 14.22 | 773,156 | +0.06(+0.44%) |
Jul 14, 2011 | 14.33 | 14.40 | 14.12 | 14.15 | 888,568 | -0.13(-0.94%) |
Jul 13, 2011 | 14.38 | 14.42 | 14.26 | 14.29 | 1,077,221 | -0.02(-0.12%) |
Jul 12, 2011 | 14.28 | 14.38 | 14.22 | 14.30 | 866,876 | +0.01(+0.09%) |
Jul 11, 2011 | 14.34 | 14.40 | 14.26 | 14.29 | 723,571 | -0.14(-0.96%) |
Jul 08, 2011 | 14.37 | 14.44 | 14.30 | 14.43 | 869,356 | -0.06(-0.43%) |
Jul 07, 2011 | 14.57 | 14.57 | 14.41 | 14.49 | 1,114,227 | +0.05(+0.34%) |
Jul 06, 2011 | 14.39 | 14.50 | 14.36 | 14.44 | 1,277,147 | +0.05(+0.34%) |
Jul 05, 2011 | 14.51 | 14.51 | 14.35 | 14.39 | 1,134,170 | -0.08(-0.59%) |
Jul 01, 2011 | 14.27 | 14.48 | 14.24 | 14.48 | 941,918 | +0.26(+1.82%) |
Jun 30, 2011 | 14.24 | 14.26 | 14.14 | 14.22 | 1,046,324 | +0.01(+0.09%) |
Jun 29, 2011 | 14.10 | 14.23 | 14.05 | 14.21 | 1,033,176 | +0.13(+0.92%) |
Jun 28, 2011 | 14.05 | 14.18 | 14.02 | 14.08 | 986,092 | +0.10(+0.73%) |
Jun 27, 2011 | 13.96 | 14.06 | 13.93 | 13.97 | 1,746,970 | +0.04(+0.29%) |
Jun 24, 2011 | 13.89 | 14.06 | 13.87 | 13.93 | 1,687,883 | +0.03(+0.19%) |
Jun 23, 2011 | 13.94 | 13.94 | 13.81 | 13.91 | 1,998,983 | -0.14(-0.98%) |
Jun 22, 2011 | 14.03 | 14.10 | 13.95 | 14.05 | 1,212,707 | +0.01(+0.06%) |
Jun 21, 2011 | 13.95 | 14.05 | 13.91 | 14.04 | 1,091,670 | +0.15(+1.09%) |
Jun 20, 2011 | 13.92 | 13.93 | 13.88 | 13.89 | 840,303 | +0.09(+0.65%) |
Jun 17, 2011 | 13.77 | 13.86 | 13.68 | 13.80 | 1,918,004 | +0.15(+1.08%) |
Jun 16, 2011 | 13.54 | 13.69 | 13.52 | 13.65 | 1,450,267 | +0.13(+0.99%) |
Jun 15, 2011 | 13.63 | 13.74 | 13.48 | 13.52 | 1,383,728 | -0.23(-1.69%) |
Jun 14, 2011 | 13.74 | 13.82 | 13.67 | 13.75 | 1,238,085 | +0.10(+0.72%) |
Jun 13, 2011 | 13.73 | 13.73 | 13.60 | 13.65 | 1,217,092 | -0.02(-0.16%) |
Jun 10, 2011 | 13.60 | 13.70 | 13.57 | 13.67 | 2,105,869 | +0.01(+0.10%) |
Jun 09, 2011 | 13.73 | 13.76 | 13.65 | 13.66 | 1,253,073 | -0.07(-0.51%) |
Jun 08, 2011 | 13.63 | 14.00 | 13.53 | 13.73 | 2,097,040 | +0.11(+0.84%) |
Jun 07, 2011 | 13.71 | 13.78 | 13.61 | 13.61 | 2,429,937 | -0.11(-0.81%) |
Jun 06, 2011 | 13.85 | 13.88 | 13.68 | 13.72 | 1,884,820 | -0.13(-0.96%) |