Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 14.51 | 15.03 | 14.43 | 14.63 | 4,752,645 | +0.23(+1.57%) |
Aug 30, 2011 | 14.18 | 14.83 | 13.94 | 14.40 | 6,219,438 | +0.07(+0.48%) |
Aug 29, 2011 | 13.66 | 14.33 | 13.66 | 14.33 | 2,636,304 | +0.91(+6.79%) |
Aug 26, 2011 | 12.63 | 13.54 | 12.42 | 13.42 | 3,741,604 | +0.60(+4.67%) |
Aug 25, 2011 | 13.13 | 13.53 | 12.78 | 12.82 | 4,533,110 | -0.22(-1.66%) |
Aug 24, 2011 | 12.79 | 13.08 | 12.57 | 13.04 | 3,509,255 | +0.12(+0.94%) |
Aug 23, 2011 | 12.32 | 12.94 | 12.24 | 12.92 | 3,361,350 | +0.66(+5.38%) |
Aug 22, 2011 | 12.69 | 12.69 | 12.19 | 12.26 | 3,654,117 | -0.09(-0.70%) |
Aug 19, 2011 | 12.26 | 12.80 | 12.10 | 12.34 | 5,060,339 | -0.04(-0.35%) |
Aug 18, 2011 | 12.96 | 13.12 | 12.28 | 12.39 | 7,706,600 | -1.66(-11.80%) |
Aug 17, 2011 | 14.30 | 14.45 | 13.99 | 14.04 | 3,235,070 | -0.21(-1.46%) |
Aug 16, 2011 | 14.25 | 14.64 | 14.06 | 14.25 | 3,559,110 | -0.18(-1.26%) |
Aug 15, 2011 | 14.19 | 14.48 | 14.13 | 14.43 | 5,581,530 | +0.33(+2.34%) |
Aug 12, 2011 | 14.11 | 14.37 | 13.94 | 14.10 | 5,551,666 | -0.01(-0.06%) |
Aug 11, 2011 | 12.90 | 14.37 | 12.89 | 14.11 | 8,303,395 | +1.49(+11.83%) |
Aug 10, 2011 | 13.16 | 13.41 | 12.59 | 12.62 | 10,312,871 | -0.79(-5.92%) |
Aug 09, 2011 | 12.81 | 13.48 | 12.37 | 13.42 | 9,223,133 | +1.25(+10.30%) |
Aug 08, 2011 | 12.81 | 13.07 | 12.08 | 12.16 | 9,416,108 | -1.26(-9.40%) |
Aug 05, 2011 | 13.67 | 13.81 | 12.85 | 13.42 | 7,969,690 | -0.12(-0.89%) |
Aug 04, 2011 | 14.51 | 14.51 | 13.54 | 13.54 | 6,093,836 | -1.24(-8.36%) |
Aug 03, 2011 | 14.46 | 14.88 | 14.07 | 14.78 | 7,253,292 | +0.36(+2.52%) |
Aug 02, 2011 | 15.16 | 15.19 | 14.38 | 14.42 | 8,860,743 | -0.93(-6.08%) |
Aug 01, 2011 | 15.82 | 16.13 | 15.12 | 15.35 | 4,877,856 | -0.47(-2.95%) |
Jul 29, 2011 | 15.81 | 16.09 | 15.68 | 15.82 | 5,040,568 | -0.22(-1.35%) |
Jul 28, 2011 | 16.40 | 16.58 | 16.02 | 16.03 | 4,003,798 | -0.34(-2.06%) |
Jul 27, 2011 | 17.09 | 17.15 | 16.34 | 16.37 | 5,259,957 | -0.87(-5.06%) |
Jul 26, 2011 | 17.28 | 17.46 | 17.11 | 17.24 | 2,014,478 | +0.03(+0.15%) |
Jul 25, 2011 | 17.19 | 17.36 | 17.05 | 17.22 | 1,826,692 | -0.29(-1.63%) |
Jul 22, 2011 | 17.50 | 17.61 | 17.50 | 17.50 | 2,986,239 | +0.37(+2.17%) |
Jul 21, 2011 | 17.16 | 17.31 | 16.61 | 17.13 | 3,990,956 | +0.00(+0.00%) |
Jul 20, 2011 | 17.35 | 17.40 | 17.01 | 17.13 | 2,778,339 | -0.17(-1.00%) |
Jul 19, 2011 | 16.87 | 17.36 | 16.85 | 17.30 | 3,961,387 | +0.64(+3.84%) |
Jul 18, 2011 | 16.99 | 17.08 | 16.40 | 16.66 | 3,909,444 | -0.43(-2.53%) |
Jul 15, 2011 | 17.13 | 17.14 | 16.71 | 17.09 | 3,224,802 | +0.07(+0.41%) |
Jul 14, 2011 | 17.52 | 17.58 | 16.94 | 17.03 | 4,219,589 | -0.43(-2.47%) |
Jul 13, 2011 | 17.39 | 17.78 | 17.27 | 17.46 | 4,064,802 | +0.22(+1.30%) |
Jul 12, 2011 | 17.38 | 17.45 | 16.96 | 17.23 | 3,600,956 | -0.21(-1.19%) |
Jul 11, 2011 | 18.10 | 18.18 | 17.37 | 17.44 | 4,867,407 | -1.00(-5.43%) |
Jul 08, 2011 | 18.06 | 18.46 | 17.96 | 18.44 | 4,369,586 | +0.03(+0.14%) |
Jul 07, 2011 | 18.21 | 18.56 | 18.09 | 18.42 | 4,215,818 | +0.42(+2.35%) |
Jul 06, 2011 | 17.84 | 18.19 | 17.55 | 17.99 | 5,568,818 | +0.34(+1.91%) |
Jul 05, 2011 | 17.94 | 17.94 | 17.61 | 17.66 | 3,956,154 | -0.29(-1.59%) |
Jul 01, 2011 | 17.49 | 18.05 | 17.48 | 17.94 | 4,101,611 | +0.49(+2.82%) |
Jun 30, 2011 | 17.12 | 17.50 | 17.09 | 17.45 | 4,802,529 | +0.44(+2.59%) |
Jun 29, 2011 | 17.09 | 17.24 | 16.89 | 17.01 | 4,586,099 | +0.13(+0.77%) |
Jun 28, 2011 | 16.81 | 16.98 | 16.76 | 16.88 | 3,353,621 | +0.16(+0.98%) |
Jun 27, 2011 | 16.52 | 16.89 | 16.40 | 16.71 | 3,911,722 | +0.18(+1.10%) |
Jun 24, 2011 | 16.49 | 16.60 | 16.32 | 16.53 | 8,385,137 | +0.03(+0.21%) |
Jun 23, 2011 | 16.59 | 16.64 | 16.21 | 16.50 | 9,174,887 | -0.30(-1.80%) |
Jun 22, 2011 | 16.60 | 17.45 | 16.60 | 16.80 | 10,706,686 | +0.52(+3.18%) |
Jun 21, 2011 | 15.85 | 16.39 | 15.77 | 16.28 | 6,937,251 | +0.51(+3.23%) |
Jun 20, 2011 | 15.75 | 15.83 | 15.65 | 15.77 | 4,859,648 | -0.03(-0.16%) |
Jun 17, 2011 | 16.05 | 16.21 | 15.58 | 15.80 | 7,315,637 | -0.27(-1.67%) |
Jun 16, 2011 | 16.40 | 16.46 | 15.94 | 16.07 | 5,018,846 | -0.28(-1.69%) |
Jun 15, 2011 | 16.80 | 16.80 | 16.32 | 16.34 | 3,671,977 | -0.71(-4.15%) |
Jun 14, 2011 | 16.80 | 17.22 | 16.77 | 17.05 | 2,116,282 | +0.50(+3.03%) |
Jun 13, 2011 | 16.53 | 16.73 | 16.52 | 16.55 | 2,698,922 | +0.07(+0.42%) |
Jun 10, 2011 | 16.71 | 16.81 | 16.31 | 16.48 | 3,434,829 | -0.39(-2.30%) |
Jun 09, 2011 | 16.71 | 17.01 | 16.52 | 16.87 | 1,908,384 | +0.21(+1.24%) |
Jun 08, 2011 | 17.10 | 17.16 | 16.59 | 16.66 | 2,646,230 | -0.52(-3.02%) |
Jun 07, 2011 | 17.12 | 17.50 | 17.11 | 17.18 | 2,499,531 | +0.07(+0.40%) |
Jun 06, 2011 | 17.16 | 17.39 | 17.03 | 17.11 | 2,867,771 | -0.12(-0.70%) |