Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 14.69 | 14.85 | 14.59 | 14.71 | 780,763 | +0.05(+0.35%) |
Aug 30, 2011 | 14.60 | 14.77 | 14.48 | 14.66 | 780,571 | +0.03(+0.24%) |
Aug 29, 2011 | 14.46 | 14.63 | 14.44 | 14.62 | 702,239 | +0.36(+2.51%) |
Aug 26, 2011 | 14.17 | 14.41 | 14.07 | 14.26 | 734,135 | +0.08(+0.55%) |
Aug 25, 2011 | 14.20 | 14.35 | 14.11 | 14.19 | 773,880 | +0.01(+0.05%) |
Aug 24, 2011 | 14.05 | 14.24 | 14.03 | 14.18 | 727,750 | +0.14(+1.01%) |
Aug 23, 2011 | 13.78 | 14.05 | 13.73 | 14.04 | 1,352,950 | +0.27(+1.94%) |
Aug 22, 2011 | 14.34 | 14.48 | 13.73 | 13.77 | 1,603,277 | -0.35(-2.48%) |
Aug 19, 2011 | 14.27 | 14.50 | 14.10 | 14.12 | 1,428,184 | -0.32(-2.19%) |
Aug 18, 2011 | 14.47 | 14.61 | 14.32 | 14.44 | 1,260,014 | -0.32(-2.14%) |
Aug 17, 2011 | 14.81 | 14.88 | 14.70 | 14.75 | 1,179,456 | -0.07(-0.45%) |
Aug 16, 2011 | 14.72 | 14.86 | 14.65 | 14.82 | 1,049,983 | +0.02(+0.12%) |
Aug 15, 2011 | 14.56 | 14.80 | 14.56 | 14.80 | 1,231,375 | +0.34(+2.38%) |
Aug 12, 2011 | 14.57 | 14.65 | 14.33 | 14.46 | 1,411,075 | +0.08(+0.58%) |
Aug 11, 2011 | 14.15 | 14.47 | 14.15 | 14.37 | 1,819,268 | +0.22(+1.58%) |
Aug 10, 2011 | 13.86 | 14.57 | 13.78 | 14.15 | 2,425,375 | +0.18(+1.28%) |
Aug 09, 2011 | 13.14 | 13.98 | 13.12 | 13.97 | 2,363,547 | +0.93(+7.13%) |
Aug 08, 2011 | 13.14 | 13.39 | 12.51 | 13.04 | 3,954,784 | -0.65(-4.76%) |
Aug 05, 2011 | 14.06 | 14.13 | 12.81 | 13.70 | 4,739,172 | -0.40(-2.84%) |
Aug 04, 2011 | 14.36 | 14.37 | 14.02 | 14.10 | 1,462,799 | -0.37(-2.53%) |
Aug 03, 2011 | 14.28 | 14.55 | 14.23 | 14.46 | 1,197,240 | +0.10(+0.72%) |
Aug 02, 2011 | 14.28 | 14.43 | 14.23 | 14.36 | 1,043,227 | +0.04(+0.27%) |
Aug 01, 2011 | 14.42 | 14.57 | 14.31 | 14.32 | 1,392,793 | +0.04(+0.25%) |
Jul 29, 2011 | 14.02 | 14.34 | 13.88 | 14.28 | 925,383 | +0.19(+1.32%) |
Jul 28, 2011 | 13.95 | 14.14 | 13.92 | 14.10 | 1,121,280 | +0.13(+0.94%) |
Jul 27, 2011 | 14.16 | 14.17 | 13.91 | 13.97 | 1,612,805 | -0.22(-1.54%) |
Jul 26, 2011 | 14.45 | 14.52 | 14.16 | 14.18 | 1,074,592 | -0.24(-1.66%) |
Jul 25, 2011 | 14.50 | 14.64 | 14.35 | 14.42 | 1,127,569 | -0.17(-1.14%) |
Jul 22, 2011 | 14.57 | 14.60 | 14.56 | 14.59 | 651,956 | +0.04(+0.28%) |
Jul 21, 2011 | 14.46 | 14.61 | 14.45 | 14.55 | 649,609 | +0.11(+0.75%) |
Jul 20, 2011 | 14.46 | 14.48 | 14.31 | 14.44 | 526,007 | +0.04(+0.29%) |
Jul 19, 2011 | 14.37 | 14.41 | 14.32 | 14.40 | 539,866 | +0.12(+0.85%) |
Jul 18, 2011 | 14.34 | 14.38 | 14.16 | 14.28 | 953,869 | -0.10(-0.72%) |
Jul 15, 2011 | 14.42 | 14.48 | 14.35 | 14.38 | 686,281 | +0.01(+0.05%) |
Jul 14, 2011 | 14.49 | 14.54 | 14.35 | 14.38 | 536,283 | -0.06(-0.39%) |
Jul 13, 2011 | 14.47 | 14.52 | 14.43 | 14.43 | 320,449 | -0.03(-0.18%) |
Jul 12, 2011 | 14.42 | 14.49 | 14.40 | 14.46 | 615,846 | -0.04(-0.25%) |
Jul 11, 2011 | 14.48 | 14.51 | 14.38 | 14.49 | 653,179 | -0.09(-0.61%) |
Jul 08, 2011 | 14.54 | 14.59 | 14.51 | 14.58 | 463,133 | -0.01(-0.10%) |
Jul 07, 2011 | 14.60 | 14.62 | 14.51 | 14.60 | 523,172 | +0.08(+0.57%) |
Jul 06, 2011 | 14.50 | 14.54 | 14.45 | 14.52 | 517,507 | +0.01(+0.07%) |
Jul 05, 2011 | 14.59 | 14.62 | 14.48 | 14.51 | 630,279 | -0.08(-0.53%) |
Jul 01, 2011 | 14.51 | 14.59 | 14.39 | 14.58 | 504,479 | +0.13(+0.89%) |
Jun 30, 2011 | 14.54 | 14.64 | 14.38 | 14.46 | 969,844 | -0.10(-0.67%) |
Jun 29, 2011 | 14.38 | 14.59 | 14.34 | 14.55 | 739,651 | +0.12(+0.84%) |
Jun 28, 2011 | 14.24 | 14.43 | 14.24 | 14.43 | 625,234 | +0.19(+1.34%) |
Jun 27, 2011 | 14.21 | 14.28 | 14.15 | 14.24 | 512,090 | +0.03(+0.22%) |
Jun 24, 2011 | 14.14 | 14.22 | 14.10 | 14.21 | 761,295 | +0.09(+0.62%) |
Jun 23, 2011 | 13.99 | 14.14 | 13.85 | 14.12 | 895,855 | +0.03(+0.22%) |
Jun 22, 2011 | 14.03 | 14.16 | 13.99 | 14.09 | 743,122 | +0.02(+0.15%) |
Jun 21, 2011 | 13.86 | 14.08 | 13.84 | 14.07 | 1,423,395 | +0.23(+1.68%) |
Jun 20, 2011 | 13.79 | 13.84 | 13.76 | 13.84 | 905,941 | +0.13(+0.94%) |
Jun 17, 2011 | 13.90 | 13.99 | 13.68 | 13.71 | 1,691,343 | -0.16(-1.15%) |
Jun 16, 2011 | 14.07 | 14.23 | 13.80 | 13.87 | 1,220,061 | -0.27(-1.92%) |
Jun 15, 2011 | 14.13 | 14.22 | 13.97 | 14.14 | 1,269,410 | -0.08(-0.60%) |
Jun 14, 2011 | 14.23 | 14.27 | 14.13 | 14.22 | 934,527 | +0.02(+0.14%) |
Jun 13, 2011 | 14.31 | 14.36 | 14.08 | 14.20 | 813,813 | -0.10(-0.68%) |
Jun 10, 2011 | 14.20 | 14.33 | 14.09 | 14.30 | 941,886 | +0.08(+0.60%) |
Jun 09, 2011 | 13.90 | 14.23 | 13.83 | 14.22 | 1,037,486 | +0.21(+1.49%) |
Jun 08, 2011 | 14.01 | 14.13 | 13.91 | 14.01 | 670,716 | -0.02(-0.17%) |
Jun 07, 2011 | 14.11 | 14.24 | 14.01 | 14.03 | 761,658 | -0.05(-0.38%) |
Jun 06, 2011 | 14.22 | 14.22 | 14.02 | 14.09 | 1,158,989 | -0.16(-1.15%) |