Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.90 | 14.07 | 13.79 | 13.94 | 3,435,174 | +0.07(+0.52%) |
Aug 30, 2011 | 13.85 | 14.00 | 13.69 | 13.87 | 4,112,757 | -0.08(-0.57%) |
Aug 29, 2011 | 13.57 | 13.99 | 13.53 | 13.95 | 4,995,787 | +0.52(+3.85%) |
Aug 26, 2011 | 13.39 | 13.60 | 13.14 | 13.43 | 5,052,169 | -0.04(-0.30%) |
Aug 25, 2011 | 13.84 | 13.97 | 13.44 | 13.47 | 6,136,383 | -0.37(-2.70%) |
Aug 24, 2011 | 13.60 | 13.89 | 13.58 | 13.85 | 5,258,696 | +0.18(+1.28%) |
Aug 23, 2011 | 13.40 | 13.71 | 13.38 | 13.67 | 5,535,794 | +0.42(+3.18%) |
Aug 22, 2011 | 13.53 | 13.53 | 13.15 | 13.25 | 3,951,313 | +0.01(+0.06%) |
Aug 19, 2011 | 13.25 | 13.63 | 13.21 | 13.24 | 4,935,477 | -0.17(-1.25%) |
Aug 18, 2011 | 13.64 | 13.81 | 13.29 | 13.41 | 5,229,510 | -0.57(-4.10%) |
Aug 17, 2011 | 14.03 | 14.17 | 13.85 | 13.98 | 3,094,440 | +0.03(+0.23%) |
Aug 16, 2011 | 13.93 | 14.08 | 13.79 | 13.95 | 3,502,758 | -0.10(-0.74%) |
Aug 15, 2011 | 13.85 | 14.06 | 13.74 | 14.05 | 3,478,402 | +0.39(+2.86%) |
Aug 12, 2011 | 13.50 | 13.80 | 13.42 | 13.66 | 4,124,977 | +0.16(+1.18%) |
Aug 11, 2011 | 13.28 | 13.65 | 13.14 | 13.50 | 8,511,170 | +0.34(+2.60%) |
Aug 10, 2011 | 13.06 | 13.40 | 12.94 | 13.16 | 13,268,274 | -0.15(-1.14%) |
Aug 09, 2011 | 12.88 | 13.34 | 12.68 | 13.31 | 12,664,459 | +0.83(+6.63%) |
Aug 08, 2011 | 12.88 | 13.39 | 12.42 | 12.48 | 12,344,857 | -0.50(-3.86%) |
Aug 05, 2011 | 13.16 | 13.25 | 12.48 | 12.99 | 10,658,000 | +0.05(+0.37%) |
Aug 04, 2011 | 13.63 | 13.68 | 12.93 | 12.94 | 6,861,153 | -0.84(-6.12%) |
Aug 03, 2011 | 13.61 | 13.81 | 13.45 | 13.78 | 3,813,856 | +0.14(+1.05%) |
Aug 02, 2011 | 13.80 | 13.86 | 13.61 | 13.64 | 5,467,735 | -0.29(-2.06%) |
Aug 01, 2011 | 14.11 | 14.15 | 13.77 | 13.92 | 4,120,282 | -0.06(-0.40%) |
Jul 29, 2011 | 13.83 | 14.20 | 13.75 | 13.98 | 5,580,352 | +0.04(+0.29%) |
Jul 28, 2011 | 14.04 | 14.15 | 13.94 | 13.94 | 3,686,265 | -0.08(-0.57%) |
Jul 27, 2011 | 14.38 | 14.39 | 13.98 | 14.02 | 6,510,901 | -0.43(-2.98%) |
Jul 26, 2011 | 14.33 | 14.53 | 14.27 | 14.45 | 3,736,993 | +0.11(+0.78%) |
Jul 25, 2011 | 14.47 | 14.52 | 14.34 | 14.34 | 4,485,274 | -0.19(-1.32%) |
Jul 22, 2011 | 14.57 | 14.61 | 14.53 | 14.53 | 4,107,592 | -0.33(-2.25%) |
Jul 21, 2011 | 14.67 | 14.88 | 14.55 | 14.86 | 4,087,999 | +0.29(+2.02%) |
Jul 20, 2011 | 14.67 | 14.67 | 14.49 | 14.57 | 2,821,012 | -0.06(-0.38%) |
Jul 19, 2011 | 14.56 | 14.66 | 14.45 | 14.63 | 4,086,824 | +0.17(+1.16%) |
Jul 18, 2011 | 14.63 | 14.66 | 14.34 | 14.46 | 4,442,105 | -0.21(-1.47%) |
Jul 15, 2011 | 14.70 | 14.74 | 14.54 | 14.67 | 3,758,931 | -0.02(-0.16%) |
Jul 14, 2011 | 14.85 | 14.99 | 14.66 | 14.70 | 3,000,944 | -0.09(-0.59%) |
Jul 13, 2011 | 14.87 | 14.91 | 14.74 | 14.78 | 3,517,354 | -0.05(-0.32%) |
Jul 12, 2011 | 14.60 | 14.95 | 14.60 | 14.83 | 3,483,010 | +0.17(+1.14%) |
Jul 11, 2011 | 14.75 | 14.81 | 14.57 | 14.66 | 4,823,169 | -0.18(-1.23%) |
Jul 08, 2011 | 15.07 | 15.11 | 14.78 | 14.85 | 7,767,380 | -0.30(-2.00%) |
Jul 07, 2011 | 15.41 | 15.47 | 15.15 | 15.15 | 7,094,117 | -0.17(-1.09%) |
Jul 06, 2011 | 15.33 | 15.49 | 15.19 | 15.32 | 4,510,625 | +0.00(+0.00%) |
Jul 05, 2011 | 15.56 | 15.59 | 15.27 | 15.32 | 5,748,894 | -0.23(-1.48%) |
Jul 01, 2011 | 15.52 | 15.68 | 15.44 | 15.55 | 6,571,689 | +0.09(+0.57%) |
Jun 30, 2011 | 15.46 | 15.63 | 15.38 | 15.46 | 8,703,117 | +0.06(+0.41%) |
Jun 29, 2011 | 15.29 | 15.48 | 15.12 | 15.40 | 9,312,161 | +0.14(+0.94%) |
Jun 28, 2011 | 15.07 | 15.25 | 14.94 | 15.25 | 8,512,392 | +0.17(+1.11%) |
Jun 27, 2011 | 15.05 | 15.15 | 15.03 | 15.09 | 6,378,902 | +0.04(+0.26%) |
Jun 24, 2011 | 14.82 | 15.16 | 14.82 | 15.05 | 8,394,388 | +0.13(+0.85%) |
Jun 23, 2011 | 14.45 | 14.94 | 14.35 | 14.92 | 16,423,581 | +0.36(+2.46%) |
Jun 22, 2011 | 14.64 | 14.74 | 14.55 | 14.56 | 4,026,153 | -0.10(-0.71%) |
Jun 21, 2011 | 14.66 | 14.73 | 14.53 | 14.66 | 6,698,472 | +0.11(+0.77%) |
Jun 20, 2011 | 14.55 | 14.57 | 14.51 | 14.55 | 3,427,820 | +0.08(+0.55%) |
Jun 17, 2011 | 14.47 | 14.63 | 14.36 | 14.47 | 6,272,550 | +0.08(+0.55%) |
Jun 16, 2011 | 14.15 | 14.44 | 14.06 | 14.39 | 5,823,904 | +0.39(+2.79%) |
Jun 15, 2011 | 14.30 | 14.30 | 13.95 | 14.00 | 5,437,434 | -0.41(-2.82%) |
Jun 14, 2011 | 14.18 | 14.44 | 14.13 | 14.41 | 7,266,017 | +0.37(+2.67%) |
Jun 13, 2011 | 13.69 | 14.14 | 13.61 | 14.04 | 6,207,851 | +0.41(+2.98%) |
Jun 10, 2011 | 13.86 | 13.97 | 13.61 | 13.63 | 5,385,436 | -0.28(-2.00%) |
Jun 09, 2011 | 14.01 | 14.04 | 13.84 | 13.91 | 6,477,740 | -0.12(-0.85%) |
Jun 08, 2011 | 13.83 | 14.04 | 13.80 | 14.03 | 6,633,379 | +0.15(+1.09%) |
Jun 07, 2011 | 14.00 | 14.03 | 13.87 | 13.88 | 5,025,697 | -0.08(-0.57%) |
Jun 06, 2011 | 14.09 | 14.17 | 13.96 | 13.96 | 4,611,668 | -0.18(-1.30%) |