Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 15.37 | 15.49 | 15.18 | 15.27 | 4,713,601 | -0.02(-0.10%) |
Aug 30, 2011 | 15.19 | 15.38 | 15.05 | 15.29 | 3,538,217 | +0.01(+0.08%) |
Aug 29, 2011 | 15.01 | 15.30 | 14.98 | 15.27 | 2,610,865 | +0.45(+3.07%) |
Aug 26, 2011 | 14.43 | 14.84 | 14.23 | 14.82 | 3,472,407 | +0.31(+2.12%) |
Aug 25, 2011 | 14.77 | 14.81 | 14.41 | 14.51 | 4,382,294 | -0.21(-1.45%) |
Aug 24, 2011 | 14.40 | 14.74 | 14.22 | 14.73 | 4,028,807 | +0.23(+1.57%) |
Aug 23, 2011 | 14.13 | 14.51 | 14.00 | 14.50 | 4,715,035 | +0.42(+2.97%) |
Aug 22, 2011 | 14.48 | 14.50 | 14.02 | 14.08 | 4,508,288 | -0.09(-0.61%) |
Aug 19, 2011 | 14.18 | 14.49 | 14.11 | 14.17 | 4,492,676 | -0.19(-1.31%) |
Aug 18, 2011 | 14.39 | 14.47 | 14.20 | 14.35 | 6,439,949 | -0.38(-2.57%) |
Aug 17, 2011 | 14.80 | 14.97 | 14.63 | 14.73 | 3,233,692 | +0.05(+0.32%) |
Aug 16, 2011 | 14.55 | 14.78 | 14.49 | 14.68 | 3,554,381 | -0.01(-0.04%) |
Aug 15, 2011 | 14.42 | 14.79 | 14.41 | 14.69 | 5,589,070 | +0.40(+2.83%) |
Aug 12, 2011 | 14.40 | 14.48 | 14.17 | 14.29 | 3,976,553 | +0.05(+0.35%) |
Aug 11, 2011 | 13.47 | 14.43 | 13.44 | 14.24 | 7,434,587 | +0.82(+6.15%) |
Aug 10, 2011 | 13.44 | 13.93 | 13.36 | 13.41 | 9,093,872 | -0.27(-1.97%) |
Aug 09, 2011 | 13.35 | 13.68 | 12.63 | 13.68 | 9,238,254 | +0.90(+7.08%) |
Aug 08, 2011 | 13.35 | 13.51 | 12.70 | 12.78 | 12,122,609 | -0.95(-6.89%) |
Aug 05, 2011 | 13.97 | 14.07 | 13.40 | 13.72 | 13,619,620 | -0.16(-1.18%) |
Aug 04, 2011 | 14.68 | 14.68 | 13.82 | 13.89 | 15,357,392 | -1.01(-6.78%) |
Aug 03, 2011 | 15.30 | 15.36 | 14.65 | 14.90 | 11,997,405 | -0.51(-3.29%) |
Aug 02, 2011 | 15.60 | 15.71 | 15.35 | 15.40 | 4,450,690 | -0.27(-1.72%) |
Aug 01, 2011 | 15.85 | 15.88 | 15.53 | 15.67 | 3,702,213 | -0.01(-0.05%) |
Jul 29, 2011 | 15.55 | 15.84 | 15.40 | 15.68 | 5,306,638 | -0.04(-0.25%) |
Jul 28, 2011 | 15.84 | 15.92 | 15.71 | 15.72 | 6,162,508 | -0.07(-0.42%) |
Jul 27, 2011 | 15.89 | 15.95 | 15.78 | 15.79 | 3,736,586 | -0.18(-1.11%) |
Jul 26, 2011 | 16.05 | 16.13 | 15.94 | 15.96 | 3,065,237 | -0.11(-0.69%) |
Jul 25, 2011 | 16.07 | 16.20 | 16.04 | 16.07 | 2,517,178 | -0.10(-0.61%) |
Jul 22, 2011 | 16.23 | 16.23 | 16.13 | 16.17 | 2,182,891 | -0.06(-0.40%) |
Jul 21, 2011 | 16.04 | 16.29 | 16.04 | 16.24 | 3,068,895 | +0.30(+1.91%) |
Jul 20, 2011 | 16.02 | 16.04 | 15.85 | 15.93 | 3,633,061 | -0.07(-0.41%) |
Jul 19, 2011 | 15.86 | 16.07 | 15.82 | 16.00 | 2,762,858 | +0.19(+1.22%) |
Jul 18, 2011 | 15.85 | 15.86 | 15.73 | 15.81 | 4,309,634 | -0.10(-0.62%) |
Jul 15, 2011 | 15.82 | 15.97 | 15.75 | 15.90 | 7,887,525 | +0.16(+1.03%) |
Jul 14, 2011 | 15.84 | 15.98 | 15.70 | 15.74 | 4,787,610 | -0.03(-0.19%) |
Jul 13, 2011 | 15.86 | 15.97 | 15.74 | 15.77 | 2,197,205 | -0.02(-0.15%) |
Jul 12, 2011 | 15.78 | 15.92 | 15.72 | 15.80 | 2,700,769 | -0.03(-0.22%) |
Jul 11, 2011 | 15.92 | 15.92 | 15.76 | 15.83 | 2,884,692 | -0.26(-1.59%) |
Jul 08, 2011 | 15.94 | 16.10 | 15.94 | 16.09 | 2,681,524 | -0.03(-0.17%) |
Jul 07, 2011 | 16.25 | 16.27 | 16.05 | 16.11 | 3,494,190 | -0.03(-0.20%) |
Jul 06, 2011 | 16.04 | 16.15 | 16.01 | 16.15 | 4,185,513 | +0.07(+0.41%) |
Jul 05, 2011 | 16.07 | 16.26 | 16.06 | 16.08 | 3,845,439 | -0.03(-0.17%) |
Jul 01, 2011 | 15.84 | 16.14 | 15.83 | 16.11 | 2,755,359 | +0.29(+1.81%) |
Jun 30, 2011 | 15.86 | 15.93 | 15.76 | 15.82 | 3,794,909 | +0.03(+0.16%) |
Jun 29, 2011 | 15.71 | 15.83 | 15.58 | 15.80 | 5,395,111 | +0.15(+0.96%) |
Jun 28, 2011 | 15.78 | 15.78 | 15.59 | 15.65 | 6,651,235 | -0.06(-0.41%) |
Jun 27, 2011 | 15.71 | 15.96 | 15.68 | 15.71 | 6,462,625 | +0.05(+0.30%) |
Jun 24, 2011 | 15.47 | 15.77 | 15.44 | 15.66 | 8,617,912 | +0.20(+1.30%) |
Jun 23, 2011 | 15.21 | 15.49 | 15.15 | 15.46 | 5,317,379 | +0.07(+0.46%) |
Jun 22, 2011 | 15.34 | 15.49 | 15.28 | 15.39 | 4,277,399 | +0.04(+0.26%) |
Jun 21, 2011 | 15.21 | 15.38 | 15.18 | 15.35 | 8,441,619 | +0.24(+1.60%) |
Jun 20, 2011 | 15.01 | 15.11 | 15.00 | 15.11 | 3,820,445 | +0.28(+1.89%) |
Jun 17, 2011 | 14.74 | 14.89 | 14.71 | 14.83 | 3,669,253 | +0.20(+1.37%) |
Jun 16, 2011 | 14.71 | 14.82 | 14.56 | 14.63 | 4,472,512 | -0.06(-0.42%) |
Jun 15, 2011 | 14.78 | 14.87 | 14.59 | 14.69 | 3,224,405 | -0.21(-1.39%) |
Jun 14, 2011 | 14.86 | 14.92 | 14.79 | 14.90 | 3,190,416 | +0.18(+1.25%) |
Jun 13, 2011 | 14.80 | 14.87 | 14.60 | 14.71 | 2,927,480 | -0.04(-0.30%) |
Jun 10, 2011 | 14.81 | 14.89 | 14.74 | 14.76 | 2,930,652 | -0.10(-0.70%) |
Jun 09, 2011 | 14.80 | 14.99 | 14.72 | 14.86 | 3,773,438 | +0.09(+0.62%) |
Jun 08, 2011 | 14.74 | 14.81 | 14.59 | 14.77 | 2,567,628 | +0.04(+0.25%) |
Jun 07, 2011 | 14.71 | 14.85 | 14.65 | 14.74 | 2,833,208 | +0.11(+0.77%) |
Jun 06, 2011 | 14.84 | 14.88 | 14.60 | 14.62 | 2,739,384 | -0.28(-1.87%) |