Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.92 | 14.02 | 13.77 | 13.87 | 3,268,342 | +0.04(+0.31%) |
Aug 30, 2011 | 13.71 | 13.90 | 13.62 | 13.82 | 5,332,477 | +0.08(+0.58%) |
Aug 29, 2011 | 13.56 | 13.75 | 13.55 | 13.74 | 7,922,292 | +0.34(+2.56%) |
Aug 26, 2011 | 13.09 | 13.43 | 12.91 | 13.40 | 3,701,724 | +0.24(+1.86%) |
Aug 25, 2011 | 13.40 | 13.45 | 13.11 | 13.16 | 4,168,137 | -0.21(-1.58%) |
Aug 24, 2011 | 13.20 | 13.38 | 13.13 | 13.37 | 2,727,219 | +0.15(+1.15%) |
Aug 23, 2011 | 12.81 | 13.22 | 12.77 | 13.21 | 4,421,042 | +0.45(+3.55%) |
Aug 22, 2011 | 12.99 | 13.00 | 12.73 | 12.76 | 4,491,307 | +0.04(+0.31%) |
Aug 19, 2011 | 12.76 | 13.09 | 12.70 | 12.72 | 5,007,514 | -0.23(-1.76%) |
Aug 18, 2011 | 13.19 | 13.20 | 12.81 | 12.95 | 4,259,367 | -0.60(-4.40%) |
Aug 17, 2011 | 13.59 | 13.71 | 13.43 | 13.55 | 4,596,017 | -0.01(-0.05%) |
Aug 16, 2011 | 13.54 | 13.67 | 13.41 | 13.55 | 5,531,510 | -0.12(-0.91%) |
Aug 15, 2011 | 13.55 | 13.69 | 13.49 | 13.68 | 3,071,150 | +0.22(+1.65%) |
Aug 12, 2011 | 13.47 | 13.54 | 13.31 | 13.46 | 7,066,637 | +0.18(+1.37%) |
Aug 11, 2011 | 12.88 | 13.49 | 12.85 | 13.27 | 9,919,791 | +0.51(+3.96%) |
Aug 10, 2011 | 13.07 | 13.21 | 12.76 | 12.77 | 15,067,348 | -0.55(-4.12%) |
Aug 09, 2011 | 13.44 | 13.33 | 12.55 | 13.32 | 13,127,692 | +0.55(+4.31%) |
Aug 08, 2011 | 13.21 | 13.38 | 12.76 | 12.77 | 18,029,922 | -0.79(-5.85%) |
Aug 05, 2011 | 13.75 | 13.78 | 13.20 | 13.56 | 13,886,634 | -0.01(-0.11%) |
Aug 04, 2011 | 14.05 | 14.06 | 13.56 | 13.57 | 10,147,453 | -0.66(-4.65%) |
Aug 03, 2011 | 14.17 | 14.25 | 13.91 | 14.24 | 10,405,234 | +0.11(+0.75%) |
Aug 02, 2011 | 14.39 | 14.47 | 14.13 | 14.13 | 13,458,693 | -0.36(-2.52%) |
Aug 01, 2011 | 14.72 | 14.77 | 14.34 | 14.49 | 6,378,409 | -0.07(-0.51%) |
Jul 29, 2011 | 14.51 | 14.70 | 14.45 | 14.57 | 7,468,377 | -0.08(-0.56%) |
Jul 28, 2011 | 14.67 | 14.82 | 14.63 | 14.65 | 2,983,155 | -0.03(-0.19%) |
Jul 27, 2011 | 14.90 | 14.91 | 14.65 | 14.68 | 6,181,455 | -0.32(-2.12%) |
Jul 26, 2011 | 15.02 | 15.06 | 14.96 | 15.00 | 1,902,930 | -0.05(-0.34%) |
Jul 25, 2011 | 14.96 | 15.11 | 14.96 | 15.05 | 2,460,820 | -0.06(-0.42%) |
Jul 22, 2011 | 15.09 | 15.13 | 15.09 | 15.11 | 1,645,974 | +0.06(+0.38%) |
Jul 21, 2011 | 14.98 | 15.09 | 14.92 | 15.05 | 3,542,226 | +0.15(+1.03%) |
Jul 20, 2011 | 15.01 | 15.01 | 14.88 | 14.90 | 1,929,690 | -0.05(-0.31%) |
Jul 19, 2011 | 14.75 | 14.96 | 14.75 | 14.95 | 1,964,287 | +0.29(+1.96%) |
Jul 18, 2011 | 14.70 | 14.73 | 14.55 | 14.66 | 2,285,532 | -0.10(-0.66%) |
Jul 15, 2011 | 14.72 | 14.76 | 14.64 | 14.76 | 1,695,981 | +0.13(+0.89%) |
Jul 14, 2011 | 14.78 | 14.84 | 14.59 | 14.63 | 8,036,213 | -0.12(-0.80%) |
Jul 13, 2011 | 14.76 | 14.90 | 14.71 | 14.74 | 1,773,617 | +0.05(+0.37%) |
Jul 12, 2011 | 14.74 | 14.83 | 14.68 | 14.69 | 2,817,016 | -0.09(-0.59%) |
Jul 11, 2011 | 14.86 | 14.92 | 14.74 | 14.78 | 1,510,372 | -0.26(-1.70%) |
Jul 08, 2011 | 14.94 | 15.03 | 14.90 | 15.03 | 3,947,021 | -0.08(-0.53%) |
Jul 07, 2011 | 15.08 | 15.15 | 15.05 | 15.11 | 2,676,448 | +0.16(+1.07%) |
Jul 06, 2011 | 14.87 | 14.97 | 14.84 | 14.95 | 3,404,902 | +0.06(+0.40%) |
Jul 05, 2011 | 14.85 | 14.93 | 14.84 | 14.89 | 4,399,954 | +0.02(+0.14%) |
Jul 01, 2011 | 14.64 | 14.88 | 14.62 | 14.87 | 3,770,945 | +0.22(+1.51%) |
Jun 30, 2011 | 14.55 | 14.67 | 14.55 | 14.65 | 1,609,314 | +0.15(+1.00%) |
Jun 29, 2011 | 14.46 | 14.52 | 14.39 | 14.50 | 3,620,981 | +0.11(+0.75%) |
Jun 28, 2011 | 14.25 | 14.40 | 14.22 | 14.40 | 2,143,853 | +0.22(+1.52%) |
Jun 27, 2011 | 14.04 | 14.23 | 14.01 | 14.18 | 1,414,119 | +0.15(+1.04%) |
Jun 24, 2011 | 14.20 | 14.21 | 14.01 | 14.04 | 1,790,654 | -0.17(-1.22%) |
Jun 23, 2011 | 14.05 | 14.21 | 13.95 | 14.21 | 3,352,476 | +0.00(+0.00%) |
Jun 22, 2011 | 14.25 | 14.33 | 14.20 | 14.21 | 1,735,920 | -0.08(-0.59%) |
Jun 21, 2011 | 14.16 | 14.32 | 14.13 | 14.29 | 3,354,568 | +0.21(+1.49%) |
Jun 20, 2011 | 14.07 | 14.11 | 14.06 | 14.08 | 978,760 | +0.08(+0.57%) |
Jun 17, 2011 | 14.10 | 14.13 | 13.96 | 14.00 | 2,059,977 | +0.03(+0.18%) |
Jun 16, 2011 | 13.98 | 14.05 | 13.87 | 13.98 | 2,370,637 | -0.01(-0.06%) |
Jun 15, 2011 | 14.10 | 14.17 | 13.94 | 13.98 | 2,998,231 | -0.24(-1.65%) |
Jun 14, 2011 | 14.16 | 14.26 | 14.14 | 14.22 | 1,906,526 | +0.20(+1.41%) |
Jun 13, 2011 | 14.08 | 14.10 | 13.96 | 14.02 | 2,837,143 | -0.00(-0.01%) |
Jun 10, 2011 | 14.18 | 14.19 | 14.02 | 14.02 | 4,260,647 | -0.22(-1.55%) |
Jun 09, 2011 | 14.18 | 14.30 | 14.15 | 14.24 | 1,287,030 | +0.09(+0.62%) |
Jun 08, 2011 | 14.19 | 14.23 | 14.13 | 14.16 | 1,675,046 | -0.07(-0.46%) |
Jun 07, 2011 | 14.28 | 14.34 | 14.22 | 14.22 | 5,483,561 | -0.01(-0.07%) |
Jun 06, 2011 | 14.34 | 14.37 | 14.22 | 14.23 | 3,062,167 | -0.12(-0.86%) |