Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 15.08 | 15.41 | 14.77 | 14.86 | 3,000,829 | -0.12(-0.81%) |
Aug 30, 2011 | 14.69 | 15.09 | 14.47 | 14.98 | 3,484,781 | +0.20(+1.35%) |
Aug 29, 2011 | 14.60 | 14.81 | 14.56 | 14.78 | 2,690,165 | +0.32(+2.22%) |
Aug 26, 2011 | 13.85 | 14.51 | 13.82 | 14.46 | 4,010,036 | +0.48(+3.46%) |
Aug 25, 2011 | 14.37 | 14.56 | 13.92 | 13.98 | 5,153,393 | -0.26(-1.85%) |
Aug 24, 2011 | 13.83 | 14.31 | 13.70 | 14.24 | 5,533,386 | +0.28(+1.99%) |
Aug 23, 2011 | 13.11 | 13.99 | 12.83 | 13.97 | 5,045,017 | +0.92(+7.04%) |
Aug 22, 2011 | 13.01 | 13.24 | 12.83 | 13.05 | 7,159,439 | +0.38(+2.98%) |
Aug 19, 2011 | 13.03 | 13.62 | 12.65 | 12.67 | 12,453,142 | +0.16(+1.31%) |
Aug 18, 2011 | 12.83 | 12.85 | 12.23 | 12.51 | 6,843,137 | -0.80(-6.00%) |
Aug 17, 2011 | 13.81 | 13.93 | 13.14 | 13.30 | 5,419,411 | -0.41(-2.96%) |
Aug 16, 2011 | 13.55 | 13.82 | 13.36 | 13.71 | 4,301,775 | -0.04(-0.26%) |
Aug 15, 2011 | 13.59 | 13.74 | 13.22 | 13.74 | 3,354,044 | +0.31(+2.33%) |
Aug 12, 2011 | 13.35 | 13.75 | 13.05 | 13.43 | 3,857,011 | +0.19(+1.40%) |
Aug 11, 2011 | 12.52 | 13.43 | 12.52 | 13.25 | 4,488,519 | +0.90(+7.27%) |
Aug 10, 2011 | 12.60 | 12.88 | 12.31 | 12.35 | 6,150,497 | -0.63(-4.88%) |
Aug 09, 2011 | 12.75 | 12.98 | 11.99 | 12.98 | 6,666,084 | +1.04(+8.71%) |
Aug 08, 2011 | 12.75 | 13.06 | 11.86 | 11.94 | 6,150,077 | -1.23(-9.35%) |
Aug 05, 2011 | 13.94 | 13.95 | 12.80 | 13.17 | 7,895,209 | -0.62(-4.49%) |
Aug 04, 2011 | 14.58 | 14.71 | 13.77 | 13.79 | 5,110,938 | -0.98(-6.61%) |
Aug 03, 2011 | 14.71 | 14.92 | 14.36 | 14.77 | 5,722,022 | +0.01(+0.05%) |
Aug 02, 2011 | 15.30 | 15.44 | 14.76 | 14.76 | 2,987,124 | -0.63(-4.12%) |
Aug 01, 2011 | 15.62 | 15.75 | 15.09 | 15.40 | 2,935,381 | -0.08(-0.51%) |
Jul 29, 2011 | 15.29 | 15.57 | 15.00 | 15.47 | 2,569,965 | -0.01(-0.05%) |
Jul 28, 2011 | 15.59 | 15.81 | 15.46 | 15.48 | 2,661,247 | -0.12(-0.78%) |
Jul 27, 2011 | 16.16 | 16.16 | 15.58 | 15.60 | 2,564,840 | -0.67(-4.11%) |
Jul 26, 2011 | 16.12 | 16.37 | 16.07 | 16.27 | 2,161,400 | +0.16(+0.97%) |
Jul 25, 2011 | 16.11 | 16.28 | 15.99 | 16.12 | 2,147,549 | -0.16(-0.96%) |
Jul 22, 2011 | 16.38 | 16.39 | 16.27 | 16.27 | 1,857,095 | +0.16(+1.02%) |
Jul 21, 2011 | 16.56 | 16.59 | 16.07 | 16.11 | 5,238,593 | -0.41(-2.50%) |
Jul 20, 2011 | 16.91 | 16.91 | 16.46 | 16.52 | 2,862,212 | -0.40(-2.36%) |
Jul 19, 2011 | 16.61 | 16.94 | 16.57 | 16.92 | 2,245,934 | +0.46(+2.81%) |
Jul 18, 2011 | 16.52 | 16.66 | 16.27 | 16.46 | 1,507,877 | -0.11(-0.65%) |
Jul 15, 2011 | 16.61 | 16.61 | 16.38 | 16.56 | 1,494,221 | +0.04(+0.22%) |
Jul 14, 2011 | 16.79 | 16.98 | 16.33 | 16.53 | 2,933,972 | -0.22(-1.32%) |
Jul 13, 2011 | 16.57 | 16.91 | 16.53 | 16.75 | 2,785,545 | +0.32(+1.93%) |
Jul 12, 2011 | 16.56 | 16.67 | 16.41 | 16.43 | 2,462,236 | -0.18(-1.06%) |
Jul 11, 2011 | 16.77 | 16.97 | 16.49 | 16.61 | 2,277,670 | -0.35(-2.08%) |
Jul 08, 2011 | 16.72 | 17.03 | 16.59 | 16.96 | 2,804,519 | +0.03(+0.17%) |
Jul 07, 2011 | 16.79 | 17.20 | 16.79 | 16.93 | 5,991,736 | +0.45(+2.70%) |
Jul 06, 2011 | 16.86 | 17.00 | 16.45 | 16.49 | 4,981,990 | -0.35(-2.06%) |
Jul 05, 2011 | 17.08 | 17.08 | 16.69 | 16.84 | 4,071,321 | -0.21(-1.20%) |
Jul 01, 2011 | 16.88 | 17.17 | 16.65 | 17.04 | 3,653,600 | +0.24(+1.43%) |
Jun 30, 2011 | 17.06 | 17.15 | 16.73 | 16.80 | 3,804,109 | -0.17(-1.00%) |
Jun 29, 2011 | 17.26 | 17.36 | 16.89 | 16.97 | 4,491,157 | -0.18(-1.03%) |
Jun 28, 2011 | 17.10 | 17.43 | 17.09 | 17.15 | 5,002,825 | +0.25(+1.46%) |
Jun 27, 2011 | 17.03 | 17.18 | 16.87 | 16.90 | 3,952,746 | -0.24(-1.40%) |
Jun 24, 2011 | 17.22 | 17.56 | 16.66 | 17.14 | 7,841,310 | -0.04(-0.21%) |
Jun 23, 2011 | 16.63 | 17.20 | 16.58 | 17.18 | 5,817,969 | +0.33(+1.97%) |
Jun 22, 2011 | 16.93 | 17.27 | 16.80 | 16.84 | 4,308,982 | -0.21(-1.24%) |
Jun 21, 2011 | 16.69 | 17.07 | 16.66 | 17.06 | 3,489,640 | +0.50(+3.03%) |
Jun 20, 2011 | 16.48 | 16.58 | 16.43 | 16.55 | 2,650,415 | +0.42(+2.59%) |
Jun 17, 2011 | 16.02 | 16.30 | 15.93 | 16.14 | 6,173,437 | +0.26(+1.65%) |
Jun 16, 2011 | 16.04 | 16.19 | 15.65 | 15.87 | 2,919,773 | -0.23(-1.41%) |
Jun 15, 2011 | 16.07 | 16.38 | 15.94 | 16.10 | 3,546,905 | -0.13(-0.78%) |
Jun 14, 2011 | 15.93 | 16.38 | 15.84 | 16.23 | 3,039,322 | +0.39(+2.46%) |
Jun 13, 2011 | 15.46 | 15.91 | 15.46 | 15.84 | 4,139,400 | +0.41(+2.66%) |
Jun 10, 2011 | 15.75 | 15.78 | 15.34 | 15.43 | 3,196,979 | -0.42(-2.63%) |
Jun 09, 2011 | 15.63 | 15.87 | 15.58 | 15.85 | 3,736,593 | +0.28(+1.77%) |
Jun 08, 2011 | 15.97 | 15.98 | 15.53 | 15.57 | 4,838,603 | -0.48(-3.00%) |
Jun 07, 2011 | 16.25 | 16.48 | 16.04 | 16.05 | 3,675,065 | -0.11(-0.66%) |
Jun 06, 2011 | 16.72 | 16.74 | 16.15 | 16.16 | 3,267,098 | -0.55(-3.30%) |