Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.66 | 13.83 | 13.56 | 13.70 | 3,494,590 | +0.07(+0.52%) |
Aug 30, 2011 | 13.62 | 13.76 | 13.45 | 13.63 | 4,183,892 | -0.08(-0.57%) |
Aug 29, 2011 | 13.34 | 13.75 | 13.30 | 13.71 | 5,082,196 | +0.51(+3.85%) |
Aug 26, 2011 | 13.16 | 13.37 | 12.91 | 13.20 | 5,139,554 | -0.04(-0.30%) |
Aug 25, 2011 | 13.60 | 13.73 | 13.21 | 13.24 | 6,242,521 | -0.37(-2.70%) |
Aug 24, 2011 | 13.37 | 13.66 | 13.35 | 13.61 | 5,349,652 | +0.17(+1.28%) |
Aug 23, 2011 | 13.17 | 13.48 | 13.15 | 13.44 | 5,631,544 | +0.41(+3.19%) |
Aug 22, 2011 | 13.30 | 13.30 | 12.93 | 13.02 | 4,019,657 | +0.01(+0.06%) |
Aug 19, 2011 | 13.02 | 13.40 | 12.99 | 13.01 | 5,020,844 | -0.16(-1.25%) |
Aug 18, 2011 | 13.41 | 13.57 | 13.06 | 13.18 | 5,319,962 | -0.56(-4.10%) |
Aug 17, 2011 | 13.79 | 13.93 | 13.62 | 13.74 | 3,147,963 | +0.03(+0.23%) |
Aug 16, 2011 | 13.70 | 13.84 | 13.55 | 13.71 | 3,563,344 | -0.10(-0.74%) |
Aug 15, 2011 | 13.61 | 13.82 | 13.51 | 13.81 | 3,538,566 | +0.38(+2.86%) |
Aug 12, 2011 | 13.27 | 13.56 | 13.19 | 13.43 | 4,196,325 | +0.16(+1.18%) |
Aug 11, 2011 | 13.05 | 13.42 | 12.91 | 13.27 | 8,658,383 | +0.34(+2.60%) |
Aug 10, 2011 | 12.84 | 13.17 | 12.72 | 12.94 | 13,497,768 | -0.15(-1.14%) |
Aug 09, 2011 | 12.66 | 13.12 | 12.47 | 13.09 | 12,883,509 | +0.81(+6.63%) |
Aug 08, 2011 | 12.66 | 13.16 | 12.20 | 12.27 | 12,558,379 | -0.49(-3.86%) |
Aug 05, 2011 | 12.94 | 13.02 | 12.27 | 12.76 | 10,842,346 | +0.05(+0.37%) |
Aug 04, 2011 | 13.40 | 13.45 | 12.71 | 12.72 | 6,979,827 | -0.83(-6.12%) |
Aug 03, 2011 | 13.37 | 13.57 | 13.23 | 13.55 | 3,879,822 | +0.14(+1.05%) |
Aug 02, 2011 | 13.56 | 13.63 | 13.38 | 13.41 | 5,562,308 | -0.28(-2.06%) |
Aug 01, 2011 | 13.87 | 13.91 | 13.54 | 13.69 | 4,191,548 | -0.05(-0.40%) |
Jul 29, 2011 | 13.59 | 13.95 | 13.52 | 13.74 | 5,676,873 | +0.04(+0.29%) |
Jul 28, 2011 | 13.80 | 13.91 | 13.70 | 13.70 | 3,750,024 | -0.08(-0.57%) |
Jul 27, 2011 | 14.13 | 14.14 | 13.74 | 13.78 | 6,623,517 | -0.42(-2.98%) |
Jul 26, 2011 | 14.09 | 14.28 | 14.03 | 14.20 | 3,801,630 | +0.11(+0.78%) |
Jul 25, 2011 | 14.23 | 14.28 | 14.09 | 14.09 | 4,562,853 | -0.19(-1.31%) |
Jul 22, 2011 | 14.32 | 14.36 | 14.28 | 14.28 | 4,178,639 | -0.33(-2.25%) |
Jul 21, 2011 | 14.42 | 14.63 | 14.31 | 14.61 | 4,158,707 | +0.29(+2.02%) |
Jul 20, 2011 | 14.42 | 14.42 | 14.24 | 14.32 | 2,869,806 | -0.05(-0.38%) |
Jul 19, 2011 | 14.31 | 14.42 | 14.20 | 14.38 | 4,157,512 | +0.16(+1.16%) |
Jul 18, 2011 | 14.38 | 14.42 | 14.09 | 14.21 | 4,518,937 | -0.21(-1.46%) |
Jul 15, 2011 | 14.45 | 14.49 | 14.29 | 14.42 | 3,823,947 | -0.02(-0.16%) |
Jul 14, 2011 | 14.60 | 14.74 | 14.42 | 14.45 | 3,052,849 | -0.09(-0.59%) |
Jul 13, 2011 | 14.62 | 14.66 | 14.49 | 14.53 | 3,578,192 | -0.05(-0.32%) |
Jul 12, 2011 | 14.35 | 14.70 | 14.35 | 14.58 | 3,543,253 | +0.16(+1.14%) |
Jul 11, 2011 | 14.50 | 14.56 | 14.32 | 14.42 | 4,906,593 | -0.18(-1.23%) |
Jul 08, 2011 | 14.81 | 14.85 | 14.53 | 14.60 | 7,901,728 | -0.30(-2.00%) |
Jul 07, 2011 | 15.15 | 15.21 | 14.89 | 14.89 | 7,216,820 | -0.16(-1.09%) |
Jul 06, 2011 | 15.07 | 15.23 | 14.93 | 15.06 | 4,588,643 | +0.00(+0.00%) |
Jul 05, 2011 | 15.30 | 15.32 | 15.01 | 15.06 | 5,848,330 | -0.23(-1.49%) |
Jul 01, 2011 | 15.26 | 15.42 | 15.17 | 15.28 | 6,685,356 | +0.09(+0.57%) |
Jun 30, 2011 | 15.20 | 15.36 | 15.12 | 15.20 | 8,853,651 | +0.06(+0.41%) |
Jun 29, 2011 | 15.03 | 15.22 | 14.86 | 15.14 | 9,473,229 | +0.14(+0.94%) |
Jun 28, 2011 | 14.81 | 14.99 | 14.69 | 14.99 | 8,659,627 | +0.16(+1.11%) |
Jun 27, 2011 | 14.79 | 14.89 | 14.77 | 14.83 | 6,489,234 | +0.04(+0.27%) |
Jun 24, 2011 | 14.56 | 14.90 | 14.56 | 14.79 | 8,539,581 | +0.13(+0.85%) |
Jun 23, 2011 | 14.20 | 14.68 | 14.11 | 14.67 | 16,707,651 | +0.35(+2.46%) |
Jun 22, 2011 | 14.39 | 14.49 | 14.31 | 14.31 | 4,095,792 | -0.10(-0.71%) |
Jun 21, 2011 | 14.41 | 14.48 | 14.28 | 14.42 | 6,814,332 | +0.11(+0.77%) |
Jun 20, 2011 | 14.30 | 14.32 | 14.26 | 14.31 | 3,487,109 | +0.08(+0.55%) |
Jun 17, 2011 | 14.22 | 14.38 | 14.12 | 14.23 | 6,381,043 | +0.08(+0.55%) |
Jun 16, 2011 | 13.91 | 14.20 | 13.82 | 14.15 | 5,924,637 | +0.38(+2.79%) |
Jun 15, 2011 | 14.06 | 14.06 | 13.71 | 13.77 | 5,531,482 | -0.40(-2.82%) |
Jun 14, 2011 | 13.94 | 14.20 | 13.89 | 14.17 | 7,391,694 | +0.37(+2.67%) |
Jun 13, 2011 | 13.45 | 13.90 | 13.37 | 13.80 | 6,315,225 | +0.40(+2.98%) |
Jun 10, 2011 | 13.63 | 13.73 | 13.38 | 13.40 | 5,478,585 | -0.27(-2.00%) |
Jun 09, 2011 | 13.77 | 13.81 | 13.60 | 13.67 | 6,589,782 | -0.12(-0.85%) |
Jun 08, 2011 | 13.59 | 13.80 | 13.56 | 13.79 | 6,748,113 | +0.15(+1.09%) |
Jun 07, 2011 | 13.77 | 13.79 | 13.63 | 13.64 | 5,112,624 | -0.08(-0.57%) |
Jun 06, 2011 | 13.85 | 13.93 | 13.72 | 13.72 | 4,691,433 | -0.18(-1.30%) |