Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.85 | 13.96 | 13.69 | 13.79 | 636,955 | +0.01(+0.05%) |
Aug 30, 2011 | 13.69 | 13.86 | 13.62 | 13.78 | 525,261 | +0.03(+0.21%) |
Aug 29, 2011 | 13.50 | 13.76 | 13.50 | 13.76 | 471,442 | +0.39(+2.93%) |
Aug 26, 2011 | 12.99 | 13.40 | 12.92 | 13.36 | 464,066 | +0.31(+2.41%) |
Aug 25, 2011 | 13.22 | 13.31 | 13.01 | 13.05 | 837,313 | -0.21(-1.58%) |
Aug 24, 2011 | 13.15 | 13.28 | 13.02 | 13.26 | 647,375 | +0.09(+0.72%) |
Aug 23, 2011 | 12.74 | 13.16 | 12.70 | 13.16 | 2,209,050 | +0.50(+3.98%) |
Aug 22, 2011 | 12.89 | 12.89 | 12.60 | 12.66 | 894,824 | +0.07(+0.52%) |
Aug 19, 2011 | 12.78 | 13.00 | 12.57 | 12.60 | 1,726,216 | -0.36(-2.79%) |
Aug 18, 2011 | 13.28 | 13.28 | 12.84 | 12.96 | 1,057,810 | -0.71(-5.20%) |
Aug 17, 2011 | 13.80 | 13.91 | 13.56 | 13.67 | 565,264 | -0.12(-0.90%) |
Aug 16, 2011 | 13.82 | 13.92 | 13.62 | 13.79 | 580,276 | -0.16(-1.12%) |
Aug 15, 2011 | 13.79 | 13.95 | 13.76 | 13.95 | 1,140,557 | +0.24(+1.75%) |
Aug 12, 2011 | 13.71 | 13.79 | 13.56 | 13.71 | 978,364 | +0.12(+0.89%) |
Aug 11, 2011 | 13.21 | 13.75 | 13.20 | 13.59 | 1,900,294 | +0.55(+4.19%) |
Aug 10, 2011 | 13.31 | 13.46 | 13.02 | 13.04 | 4,028,202 | -0.51(-3.78%) |
Aug 09, 2011 | 13.68 | 13.56 | 12.78 | 13.55 | 4,602,770 | +0.54(+4.18%) |
Aug 08, 2011 | 13.34 | 13.56 | 13.00 | 13.01 | 2,418,836 | -0.77(-5.59%) |
Aug 05, 2011 | 14.01 | 14.07 | 13.36 | 13.78 | 2,599,107 | -0.12(-0.84%) |
Aug 04, 2011 | 14.35 | 14.40 | 13.90 | 13.90 | 2,019,965 | -0.66(-4.52%) |
Aug 03, 2011 | 14.42 | 14.58 | 14.20 | 14.56 | 1,776,631 | +0.15(+1.01%) |
Aug 02, 2011 | 14.65 | 14.75 | 14.40 | 14.41 | 2,499,283 | -0.33(-2.26%) |
Aug 01, 2011 | 14.96 | 15.00 | 14.55 | 14.74 | 1,114,199 | -0.03(-0.21%) |
Jul 29, 2011 | 14.74 | 14.94 | 14.66 | 14.77 | 816,816 | -0.11(-0.74%) |
Jul 28, 2011 | 14.85 | 15.05 | 14.80 | 14.88 | 1,585,558 | +0.02(+0.11%) |
Jul 27, 2011 | 15.15 | 15.17 | 14.82 | 14.87 | 1,096,491 | -0.46(-3.02%) |
Jul 26, 2011 | 15.27 | 15.40 | 15.25 | 15.33 | 947,223 | +0.06(+0.40%) |
Jul 25, 2011 | 15.17 | 15.36 | 15.14 | 15.27 | 921,315 | -0.05(-0.34%) |
Jul 22, 2011 | 15.26 | 15.34 | 15.26 | 15.32 | 750,304 | +0.22(+1.43%) |
Jul 21, 2011 | 15.03 | 15.16 | 14.92 | 15.11 | 856,000 | +0.05(+0.34%) |
Jul 20, 2011 | 15.22 | 15.22 | 15.03 | 15.05 | 568,294 | -0.07(-0.45%) |
Jul 19, 2011 | 14.87 | 15.14 | 14.87 | 15.12 | 3,513,935 | +0.41(+2.76%) |
Jul 18, 2011 | 14.69 | 14.77 | 14.58 | 14.71 | 733,993 | -0.05(-0.35%) |
Jul 15, 2011 | 14.72 | 14.77 | 14.63 | 14.77 | 1,960,986 | +0.21(+1.46%) |
Jul 14, 2011 | 14.74 | 14.84 | 14.50 | 14.55 | 643,077 | -0.15(-1.03%) |
Jul 13, 2011 | 14.75 | 14.87 | 14.65 | 14.71 | 611,478 | +0.04(+0.31%) |
Jul 12, 2011 | 14.78 | 14.79 | 14.65 | 14.66 | 496,687 | -0.16(-1.08%) |
Jul 11, 2011 | 14.93 | 15.01 | 14.78 | 14.82 | 1,353,814 | -0.27(-1.80%) |
Jul 08, 2011 | 15.01 | 15.09 | 14.93 | 15.09 | 845,967 | -0.07(-0.47%) |
Jul 07, 2011 | 15.08 | 15.21 | 15.06 | 15.16 | 1,350,263 | +0.20(+1.37%) |
Jul 06, 2011 | 14.88 | 14.98 | 14.83 | 14.96 | 328,457 | +0.08(+0.51%) |
Jul 05, 2011 | 14.85 | 14.90 | 14.81 | 14.88 | 239,997 | +0.04(+0.26%) |
Jul 01, 2011 | 14.62 | 14.86 | 14.59 | 14.85 | 383,036 | +0.23(+1.58%) |
Jun 30, 2011 | 14.46 | 14.63 | 14.46 | 14.61 | 483,424 | +0.21(+1.47%) |
Jun 29, 2011 | 14.39 | 14.43 | 14.32 | 14.40 | 823,921 | +0.04(+0.27%) |
Jun 28, 2011 | 14.23 | 14.37 | 14.23 | 14.36 | 557,558 | +0.18(+1.29%) |
Jun 27, 2011 | 13.98 | 14.25 | 13.97 | 14.18 | 599,572 | +0.20(+1.44%) |
Jun 24, 2011 | 14.18 | 14.18 | 13.96 | 13.98 | 760,915 | -0.26(-1.83%) |
Jun 23, 2011 | 13.94 | 14.24 | 13.90 | 14.24 | 449,672 | +0.15(+1.09%) |
Jun 22, 2011 | 14.14 | 14.21 | 14.09 | 14.09 | 624,377 | -0.10(-0.70%) |
Jun 21, 2011 | 13.96 | 14.22 | 13.94 | 14.19 | 1,068,581 | +0.28(+2.05%) |
Jun 20, 2011 | 13.89 | 13.93 | 13.88 | 13.90 | 547,510 | +0.04(+0.27%) |
Jun 17, 2011 | 14.03 | 14.05 | 13.81 | 13.86 | 801,569 | -0.04(-0.29%) |
Jun 16, 2011 | 13.95 | 14.02 | 13.78 | 13.90 | 473,607 | -0.06(-0.40%) |
Jun 15, 2011 | 14.10 | 14.16 | 13.92 | 13.96 | 478,443 | -0.26(-1.82%) |
Jun 14, 2011 | 14.13 | 14.27 | 14.13 | 14.22 | 498,812 | +0.20(+1.46%) |
Jun 13, 2011 | 14.06 | 14.11 | 13.98 | 14.01 | 485,739 | -0.04(-0.26%) |
Jun 10, 2011 | 14.20 | 14.22 | 14.03 | 14.05 | 696,105 | -0.21(-1.46%) |
Jun 09, 2011 | 14.25 | 14.32 | 14.22 | 14.26 | 652,698 | +0.02(+0.13%) |
Jun 08, 2011 | 14.33 | 14.33 | 14.20 | 14.24 | 605,002 | -0.14(-0.95%) |
Jun 07, 2011 | 14.48 | 14.50 | 14.37 | 14.38 | 639,357 | -0.04(-0.31%) |
Jun 06, 2011 | 14.50 | 14.57 | 14.42 | 14.42 | 457,120 | -0.11(-0.74%) |