Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 11.57 | 11.91 | 11.54 | 11.75 | 1,876,949 | +0.28(+2.40%) |
Aug 30, 2011 | 11.49 | 11.51 | 11.23 | 11.47 | 1,133,261 | -0.03(-0.24%) |
Aug 29, 2011 | 11.38 | 11.74 | 11.26 | 11.50 | 1,284,628 | +0.39(+3.47%) |
Aug 26, 2011 | 10.52 | 11.18 | 10.51 | 11.11 | 1,417,817 | +0.46(+4.31%) |
Aug 25, 2011 | 10.83 | 11.00 | 10.54 | 10.65 | 2,994,398 | -0.06(-0.51%) |
Aug 24, 2011 | 10.52 | 10.71 | 10.42 | 10.71 | 1,869,904 | +0.21(+2.01%) |
Aug 23, 2011 | 10.10 | 10.52 | 10.10 | 10.50 | 3,817,648 | +0.44(+4.38%) |
Aug 22, 2011 | 10.45 | 10.54 | 10.00 | 10.06 | 4,548,653 | -0.11(-1.08%) |
Aug 19, 2011 | 9.690 | 10.31 | 9.690 | 10.17 | 3,484,627 | +0.19(+1.93%) |
Aug 18, 2011 | 10.09 | 10.12 | 9.736 | 9.974 | 2,227,995 | -0.50(-4.82%) |
Aug 17, 2011 | 10.23 | 10.57 | 10.19 | 10.48 | 2,240,639 | +0.35(+3.44%) |
Aug 16, 2011 | 10.09 | 10.28 | 10.02 | 10.13 | 1,494,120 | -0.05(-0.45%) |
Aug 15, 2011 | 10.39 | 10.46 | 10.09 | 10.18 | 2,462,822 | +0.04(+0.36%) |
Aug 12, 2011 | 10.21 | 10.46 | 10.00 | 10.14 | 2,526,777 | +0.04(+0.36%) |
Aug 11, 2011 | 9.671 | 10.52 | 9.240 | 10.10 | 2,721,128 | +0.35(+3.57%) |
Aug 10, 2011 | 10.74 | 10.86 | 9.754 | 9.754 | 3,406,176 | -1.15(-10.52%) |
Aug 09, 2011 | 10.56 | 10.98 | 9.800 | 10.90 | 3,246,644 | +1.27(+13.14%) |
Aug 08, 2011 | 10.56 | 10.83 | 9.359 | 9.635 | 5,354,966 | -1.55(-13.86%) |
Aug 05, 2011 | 11.56 | 11.85 | 10.78 | 11.19 | 5,692,240 | -0.37(-3.18%) |
Aug 04, 2011 | 11.97 | 12.19 | 10.97 | 11.55 | 6,130,450 | -0.73(-5.97%) |
Aug 03, 2011 | 12.42 | 12.57 | 12.01 | 12.29 | 6,174,337 | -0.69(-5.30%) |
Aug 02, 2011 | 13.09 | 13.41 | 12.85 | 12.97 | 3,412,094 | +0.03(+0.21%) |
Aug 01, 2011 | 14.07 | 14.07 | 12.75 | 12.95 | 2,578,988 | -0.50(-3.69%) |
Jul 29, 2011 | 13.29 | 13.53 | 12.89 | 13.44 | 2,918,298 | -0.17(-1.28%) |
Jul 28, 2011 | 13.76 | 13.94 | 13.53 | 13.62 | 2,103,913 | -0.18(-1.33%) |
Jul 27, 2011 | 14.27 | 14.36 | 13.69 | 13.80 | 1,387,650 | -0.61(-4.26%) |
Jul 26, 2011 | 14.46 | 14.58 | 14.28 | 14.42 | 894,882 | -0.09(-0.63%) |
Jul 25, 2011 | 14.61 | 14.68 | 14.48 | 14.51 | 1,158,173 | -0.26(-1.74%) |
Jul 22, 2011 | 14.66 | 14.77 | 14.66 | 14.76 | 2,100,176 | +0.25(+1.71%) |
Jul 21, 2011 | 14.23 | 14.65 | 14.23 | 14.52 | 1,750,325 | +0.45(+3.20%) |
Jul 20, 2011 | 13.76 | 14.20 | 13.75 | 14.07 | 2,544,678 | +0.38(+2.75%) |
Jul 19, 2011 | 13.85 | 13.94 | 13.59 | 13.69 | 1,038,565 | -0.06(-0.40%) |
Jul 18, 2011 | 14.31 | 14.31 | 13.64 | 13.75 | 1,612,255 | -0.61(-4.22%) |
Jul 15, 2011 | 14.48 | 14.64 | 14.20 | 14.35 | 1,604,794 | -0.06(-0.45%) |
Jul 14, 2011 | 14.04 | 14.64 | 14.03 | 14.42 | 4,514,020 | +0.39(+2.75%) |
Jul 13, 2011 | 13.63 | 14.21 | 13.63 | 14.03 | 2,922,707 | +0.42(+3.10%) |
Jul 12, 2011 | 13.45 | 13.73 | 13.44 | 13.61 | 2,665,085 | +0.06(+0.47%) |
Jul 11, 2011 | 14.13 | 14.18 | 13.31 | 13.54 | 4,936,630 | -0.80(-5.57%) |
Jul 08, 2011 | 14.12 | 14.44 | 13.95 | 14.34 | 2,057,852 | -0.23(-1.57%) |
Jul 07, 2011 | 14.94 | 15.03 | 14.53 | 14.57 | 2,624,105 | -0.18(-1.24%) |
Jul 06, 2011 | 14.73 | 14.83 | 14.62 | 14.75 | 868,721 | +0.05(+0.31%) |
Jul 05, 2011 | 15.13 | 15.17 | 14.68 | 14.71 | 1,864,252 | -0.50(-3.26%) |
Jul 01, 2011 | 15.13 | 15.32 | 14.96 | 15.20 | 1,297,825 | +0.23(+1.53%) |
Jun 30, 2011 | 14.75 | 15.11 | 14.69 | 14.97 | 1,669,432 | +0.29(+2.00%) |
Jun 29, 2011 | 14.45 | 14.84 | 14.42 | 14.68 | 1,637,827 | +0.33(+2.30%) |
Jun 28, 2011 | 14.42 | 14.57 | 14.27 | 14.35 | 1,493,781 | -0.02(-0.13%) |
Jun 27, 2011 | 14.42 | 14.55 | 14.24 | 14.37 | 1,211,600 | -0.09(-0.63%) |
Jun 24, 2011 | 14.50 | 14.62 | 14.35 | 14.46 | 899,217 | -0.09(-0.63%) |
Jun 23, 2011 | 14.48 | 14.64 | 14.30 | 14.55 | 1,074,928 | -0.12(-0.81%) |
Jun 22, 2011 | 14.36 | 14.75 | 14.33 | 14.67 | 1,396,817 | +0.27(+1.85%) |
Jun 21, 2011 | 13.99 | 14.50 | 13.89 | 14.41 | 2,397,390 | +0.44(+3.15%) |
Jun 20, 2011 | 14.07 | 14.08 | 13.91 | 13.97 | 1,630,271 | -0.32(-2.25%) |
Jun 17, 2011 | 14.28 | 14.37 | 14.14 | 14.29 | 1,249,477 | +0.14(+0.97%) |
Jun 16, 2011 | 14.13 | 14.25 | 13.86 | 14.15 | 1,605,696 | -0.01(-0.06%) |
Jun 15, 2011 | 14.47 | 14.47 | 14.11 | 14.16 | 1,764,782 | -0.38(-2.59%) |
Jun 14, 2011 | 14.45 | 14.74 | 14.39 | 14.53 | 1,860,860 | +0.18(+1.28%) |
Jun 13, 2011 | 14.61 | 14.76 | 14.31 | 14.35 | 1,172,811 | -0.26(-1.76%) |
Jun 10, 2011 | 14.71 | 14.78 | 14.54 | 14.61 | 1,121,097 | -0.16(-1.06%) |
Jun 09, 2011 | 14.53 | 15.04 | 14.53 | 14.76 | 3,136,650 | +0.24(+1.64%) |
Jun 08, 2011 | 14.90 | 15.00 | 14.49 | 14.53 | 1,927,300 | -0.42(-2.82%) |
Jun 07, 2011 | 15.05 | 15.15 | 14.91 | 14.95 | 1,904,162 | -0.08(-0.55%) |
Jun 06, 2011 | 15.36 | 15.42 | 14.72 | 15.03 | 2,848,252 | -0.50(-3.19%) |