Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.80 | 13.89 | 13.43 | 13.59 | 7,587,706 | -0.09(-0.66%) |
Aug 30, 2011 | 13.52 | 13.79 | 13.35 | 13.68 | 9,315,657 | +0.15(+1.13%) |
Aug 29, 2011 | 13.12 | 13.54 | 13.07 | 13.52 | 4,401,483 | +0.62(+4.82%) |
Aug 26, 2011 | 12.46 | 12.98 | 12.31 | 12.90 | 6,986,507 | +0.38(+3.02%) |
Aug 25, 2011 | 12.63 | 12.76 | 12.36 | 12.52 | 6,972,778 | +0.03(+0.22%) |
Aug 24, 2011 | 12.21 | 12.56 | 12.14 | 12.50 | 6,199,280 | +0.33(+2.74%) |
Aug 23, 2011 | 11.96 | 12.18 | 11.78 | 12.16 | 5,165,675 | +0.29(+2.43%) |
Aug 22, 2011 | 12.27 | 12.27 | 11.77 | 11.87 | 4,349,280 | -0.01(-0.08%) |
Aug 19, 2011 | 11.96 | 12.35 | 11.82 | 11.88 | 5,455,016 | -0.26(-2.15%) |
Aug 18, 2011 | 12.71 | 12.71 | 12.02 | 12.14 | 8,868,816 | -0.78(-6.00%) |
Aug 17, 2011 | 13.10 | 13.30 | 12.81 | 12.92 | 5,436,253 | -0.19(-1.44%) |
Aug 16, 2011 | 13.08 | 13.34 | 13.01 | 13.11 | 4,377,833 | -0.12(-0.89%) |
Aug 15, 2011 | 12.95 | 13.26 | 12.95 | 13.23 | 6,989,541 | +0.37(+2.87%) |
Aug 12, 2011 | 12.82 | 12.95 | 12.58 | 12.86 | 7,749,854 | +0.21(+1.64%) |
Aug 11, 2011 | 12.15 | 12.86 | 12.03 | 12.65 | 9,372,420 | +0.57(+4.70%) |
Aug 10, 2011 | 12.46 | 12.52 | 12.05 | 12.08 | 15,040,293 | -0.66(-5.17%) |
Aug 09, 2011 | 13.37 | 12.76 | 11.86 | 12.74 | 14,053,384 | +0.51(+4.13%) |
Aug 08, 2011 | 12.92 | 13.07 | 12.11 | 12.23 | 12,662,952 | -1.15(-8.56%) |
Aug 05, 2011 | 13.83 | 13.84 | 13.10 | 13.38 | 8,771,492 | -0.11(-0.80%) |
Aug 04, 2011 | 14.08 | 14.15 | 13.47 | 13.49 | 10,177,423 | -0.83(-5.79%) |
Aug 03, 2011 | 14.34 | 14.38 | 13.89 | 14.32 | 6,879,890 | +0.03(+0.18%) |
Aug 02, 2011 | 14.89 | 14.93 | 14.29 | 14.29 | 6,317,383 | -0.66(-4.40%) |
Aug 01, 2011 | 15.32 | 15.37 | 14.79 | 14.95 | 4,716,008 | -0.18(-1.19%) |
Jul 29, 2011 | 14.95 | 15.27 | 14.79 | 15.13 | 4,222,769 | +0.05(+0.36%) |
Jul 28, 2011 | 15.24 | 15.48 | 15.06 | 15.08 | 5,267,717 | -0.12(-0.77%) |
Jul 27, 2011 | 15.54 | 15.57 | 15.17 | 15.19 | 7,477,836 | -0.37(-2.40%) |
Jul 26, 2011 | 15.80 | 15.80 | 15.55 | 15.57 | 3,964,611 | -0.21(-1.34%) |
Jul 25, 2011 | 15.78 | 15.96 | 15.72 | 15.78 | 3,018,965 | -0.18(-1.13%) |
Jul 22, 2011 | 16.04 | 16.09 | 15.84 | 15.96 | 3,443,469 | -0.14(-0.90%) |
Jul 21, 2011 | 16.08 | 16.19 | 16.03 | 16.10 | 4,688,490 | +0.11(+0.68%) |
Jul 20, 2011 | 16.01 | 16.06 | 15.87 | 15.99 | 5,287,862 | -0.03(-0.17%) |
Jul 19, 2011 | 15.80 | 16.05 | 15.78 | 16.02 | 7,207,722 | +0.41(+2.66%) |
Jul 18, 2011 | 15.78 | 15.80 | 15.46 | 15.61 | 5,552,744 | -0.24(-1.54%) |
Jul 15, 2011 | 16.10 | 16.10 | 15.73 | 15.85 | 4,034,980 | -0.09(-0.57%) |
Jul 14, 2011 | 16.18 | 16.22 | 15.84 | 15.94 | 5,266,385 | -0.14(-0.84%) |
Jul 13, 2011 | 16.18 | 16.30 | 16.04 | 16.08 | 4,156,336 | +0.05(+0.34%) |
Jul 12, 2011 | 16.09 | 16.18 | 15.99 | 16.02 | 3,232,842 | -0.05(-0.34%) |
Jul 11, 2011 | 16.33 | 16.33 | 16.05 | 16.08 | 4,254,422 | -0.42(-2.57%) |
Jul 08, 2011 | 16.51 | 16.52 | 16.33 | 16.50 | 2,758,532 | -0.19(-1.13%) |
Jul 07, 2011 | 16.70 | 16.80 | 16.64 | 16.69 | 4,801,075 | +0.14(+0.87%) |
Jul 06, 2011 | 16.53 | 16.61 | 16.46 | 16.54 | 1,394,407 | -0.04(-0.22%) |
Jul 05, 2011 | 16.62 | 16.68 | 16.46 | 16.58 | 4,145,002 | -0.05(-0.33%) |
Jul 01, 2011 | 16.27 | 16.65 | 16.27 | 16.64 | 5,334,045 | +0.35(+2.16%) |
Jun 30, 2011 | 16.30 | 16.36 | 16.23 | 16.28 | 2,600,447 | +0.05(+0.28%) |
Jun 29, 2011 | 16.41 | 16.45 | 16.13 | 16.24 | 5,892,271 | -0.12(-0.72%) |
Jun 28, 2011 | 16.24 | 16.36 | 16.21 | 16.36 | 4,532,948 | +0.20(+1.23%) |
Jun 27, 2011 | 16.14 | 16.31 | 16.01 | 16.16 | 3,308,542 | +0.03(+0.17%) |
Jun 24, 2011 | 16.32 | 16.43 | 16.04 | 16.13 | 3,831,794 | -0.19(-1.16%) |
Jun 23, 2011 | 15.97 | 16.34 | 15.89 | 16.32 | 5,996,561 | +0.19(+1.17%) |
Jun 22, 2011 | 16.15 | 16.38 | 16.09 | 16.13 | 5,719,637 | -0.11(-0.67%) |
Jun 21, 2011 | 16.04 | 16.27 | 16.02 | 16.24 | 5,646,255 | +0.30(+1.87%) |
Jun 20, 2011 | 15.90 | 15.98 | 15.87 | 15.94 | 3,601,849 | +0.23(+1.43%) |
Jun 17, 2011 | 15.72 | 15.82 | 15.58 | 15.72 | 8,521,295 | +0.16(+1.02%) |
Jun 16, 2011 | 15.51 | 15.72 | 15.42 | 15.56 | 6,152,140 | +0.09(+0.55%) |
Jun 15, 2011 | 15.65 | 15.71 | 15.44 | 15.47 | 6,117,894 | -0.36(-2.25%) |
Jun 14, 2011 | 15.63 | 15.91 | 15.63 | 15.83 | 7,468,488 | +0.38(+2.45%) |
Jun 13, 2011 | 15.40 | 15.52 | 15.30 | 15.45 | 3,322,297 | +0.09(+0.59%) |
Jun 10, 2011 | 15.60 | 15.61 | 15.25 | 15.36 | 5,214,944 | -0.30(-1.90%) |
Jun 09, 2011 | 15.53 | 15.74 | 15.45 | 15.66 | 3,707,423 | +0.18(+1.16%) |
Jun 08, 2011 | 15.66 | 15.66 | 15.45 | 15.48 | 8,114,104 | -0.24(-1.55%) |
Jun 07, 2011 | 15.93 | 15.93 | 15.71 | 15.72 | 6,764,931 | -0.07(-0.46%) |
Jun 06, 2011 | 16.11 | 16.12 | 15.76 | 15.79 | 5,273,190 | -0.31(-1.96%) |