Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 14.02 | 14.30 | 13.28 | 13.53 | 1,450,849 | -0.37(-2.63%) |
Aug 30, 2011 | 13.64 | 14.12 | 13.47 | 13.90 | 1,421,024 | +0.15(+1.11%) |
Aug 29, 2011 | 12.77 | 13.79 | 12.75 | 13.74 | 1,741,053 | +1.22(+9.72%) |
Aug 26, 2011 | 11.96 | 12.61 | 11.67 | 12.53 | 1,436,116 | +0.43(+3.52%) |
Aug 25, 2011 | 12.65 | 12.74 | 11.96 | 12.10 | 1,374,750 | -0.43(-3.46%) |
Aug 24, 2011 | 12.26 | 12.66 | 12.13 | 12.54 | 1,611,753 | +0.19(+1.52%) |
Aug 23, 2011 | 11.70 | 12.36 | 11.44 | 12.35 | 1,717,635 | +0.72(+6.23%) |
Aug 22, 2011 | 12.08 | 12.09 | 11.37 | 11.62 | 1,832,506 | +0.00(+0.00%) |
Aug 19, 2011 | 11.96 | 12.36 | 11.57 | 11.62 | 1,572,402 | -0.47(-3.87%) |
Aug 18, 2011 | 12.99 | 13.11 | 11.93 | 12.09 | 3,315,848 | -1.44(-10.64%) |
Aug 17, 2011 | 13.98 | 14.17 | 13.37 | 13.53 | 1,093,561 | -0.37(-2.69%) |
Aug 16, 2011 | 14.11 | 14.42 | 13.82 | 13.91 | 1,504,026 | -0.60(-4.17%) |
Aug 15, 2011 | 13.99 | 14.56 | 13.97 | 14.51 | 2,134,220 | +0.70(+5.06%) |
Aug 12, 2011 | 14.03 | 14.26 | 13.68 | 13.81 | 1,522,301 | -0.03(-0.25%) |
Aug 11, 2011 | 12.94 | 14.11 | 12.69 | 13.85 | 2,142,650 | +1.06(+8.26%) |
Aug 10, 2011 | 13.23 | 13.48 | 12.74 | 12.79 | 3,318,144 | -0.94(-6.82%) |
Aug 09, 2011 | 14.52 | 13.94 | 12.56 | 13.73 | 3,175,658 | +0.79(+6.12%) |
Aug 08, 2011 | 14.52 | 14.82 | 12.88 | 12.94 | 5,284,923 | -2.23(-14.71%) |
Aug 05, 2011 | 15.74 | 15.92 | 14.49 | 15.17 | 3,794,725 | -0.31(-1.98%) |
Aug 04, 2011 | 16.67 | 16.71 | 15.47 | 15.47 | 2,946,742 | -1.61(-9.42%) |
Aug 03, 2011 | 16.87 | 17.22 | 16.26 | 17.08 | 2,757,160 | +0.18(+1.06%) |
Aug 02, 2011 | 18.20 | 18.35 | 16.89 | 16.90 | 2,376,981 | -1.52(-8.27%) |
Aug 01, 2011 | 18.96 | 19.16 | 17.88 | 18.43 | 2,796,574 | -0.16(-0.87%) |
Jul 29, 2011 | 18.19 | 18.77 | 18.18 | 18.59 | 2,146,316 | -0.13(-0.68%) |
Jul 28, 2011 | 19.02 | 19.58 | 18.46 | 18.72 | 5,417,919 | +1.04(+5.88%) |
Jul 27, 2011 | 17.79 | 18.10 | 17.55 | 17.68 | 2,769,765 | -0.27(-1.52%) |
Jul 26, 2011 | 18.11 | 18.21 | 17.92 | 17.95 | 1,445,324 | -0.14(-0.75%) |
Jul 25, 2011 | 17.11 | 18.40 | 17.00 | 18.09 | 3,424,998 | +1.21(+7.16%) |
Jul 22, 2011 | 16.57 | 17.01 | 16.38 | 16.88 | 831,358 | +0.31(+1.85%) |
Jul 21, 2011 | 16.42 | 16.80 | 16.32 | 16.57 | 853,421 | +0.25(+1.51%) |
Jul 20, 2011 | 16.18 | 16.41 | 15.87 | 16.32 | 797,033 | +0.21(+1.32%) |
Jul 19, 2011 | 16.09 | 16.26 | 15.87 | 16.11 | 1,356,333 | +0.28(+1.78%) |
Jul 18, 2011 | 16.16 | 16.32 | 15.57 | 15.83 | 1,195,641 | -0.47(-2.87%) |
Jul 15, 2011 | 16.17 | 16.34 | 15.95 | 16.30 | 1,571,725 | +0.25(+1.54%) |
Jul 14, 2011 | 16.67 | 16.92 | 15.87 | 16.05 | 1,772,093 | -0.54(-3.23%) |
Jul 13, 2011 | 16.69 | 17.03 | 16.39 | 16.59 | 1,404,540 | +0.07(+0.41%) |
Jul 12, 2011 | 16.58 | 17.03 | 16.49 | 16.52 | 1,857,082 | -0.13(-0.77%) |
Jul 11, 2011 | 17.24 | 17.38 | 16.53 | 16.65 | 1,881,732 | -0.98(-5.56%) |
Jul 08, 2011 | 17.65 | 17.74 | 17.50 | 17.63 | 1,304,337 | -0.43(-2.40%) |
Jul 07, 2011 | 18.16 | 18.27 | 18.02 | 18.06 | 1,395,213 | +0.10(+0.57%) |
Jul 06, 2011 | 18.12 | 18.16 | 17.76 | 17.96 | 977,410 | -0.19(-1.03%) |
Jul 05, 2011 | 18.18 | 18.22 | 17.63 | 18.15 | 1,080,495 | -0.08(-0.42%) |
Jul 01, 2011 | 17.35 | 18.30 | 17.30 | 18.22 | 1,990,521 | +0.85(+4.90%) |
Jun 30, 2011 | 16.89 | 17.60 | 16.77 | 17.37 | 1,348,111 | +0.54(+3.19%) |
Jun 29, 2011 | 16.87 | 17.24 | 16.66 | 16.84 | 1,385,828 | +0.09(+0.51%) |
Jun 28, 2011 | 16.21 | 16.76 | 16.20 | 16.75 | 913,359 | +0.51(+3.15%) |
Jun 27, 2011 | 16.14 | 16.49 | 15.92 | 16.24 | 559,777 | +0.05(+0.32%) |
Jun 24, 2011 | 16.56 | 16.74 | 16.02 | 16.19 | 1,462,013 | -0.36(-2.16%) |
Jun 23, 2011 | 15.63 | 16.61 | 15.47 | 16.55 | 2,093,545 | +0.60(+3.79%) |
Jun 22, 2011 | 16.13 | 16.47 | 15.94 | 15.94 | 1,189,358 | -0.28(-1.73%) |
Jun 21, 2011 | 15.75 | 16.55 | 15.75 | 16.22 | 1,645,207 | +0.64(+4.10%) |
Jun 20, 2011 | 15.60 | 15.63 | 15.40 | 15.58 | 1,282,723 | +0.27(+1.78%) |
Jun 17, 2011 | 15.39 | 15.45 | 15.00 | 15.31 | 1,678,662 | +0.16(+1.07%) |
Jun 16, 2011 | 15.16 | 15.58 | 14.95 | 15.15 | 1,260,263 | -0.03(-0.17%) |
Jun 15, 2011 | 15.45 | 15.45 | 15.13 | 15.17 | 1,545,831 | -0.51(-3.26%) |
Jun 14, 2011 | 14.86 | 15.97 | 14.80 | 15.69 | 2,860,080 | +1.09(+7.47%) |
Jun 13, 2011 | 14.71 | 14.94 | 14.22 | 14.60 | 1,881,965 | -0.04(-0.29%) |
Jun 10, 2011 | 15.17 | 15.22 | 14.50 | 14.64 | 2,450,753 | -0.70(-4.55%) |
Jun 09, 2011 | 15.13 | 15.51 | 15.02 | 15.34 | 1,445,804 | +0.28(+1.87%) |
Jun 08, 2011 | 15.28 | 15.39 | 14.92 | 15.06 | 2,639,746 | -0.32(-2.05%) |
Jun 07, 2011 | 15.94 | 16.17 | 15.28 | 15.37 | 2,732,977 | -0.42(-2.64%) |
Jun 06, 2011 | 16.42 | 16.56 | 15.76 | 15.79 | 1,919,727 | -0.63(-3.84%) |