Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 15.26 | 15.59 | 14.94 | 15.17 | 5,024,318 | +0.06(+0.38%) |
Aug 30, 2011 | 14.49 | 15.21 | 14.38 | 15.11 | 6,600,332 | +0.51(+3.52%) |
Aug 29, 2011 | 14.05 | 14.75 | 14.03 | 14.60 | 4,517,906 | +0.82(+5.93%) |
Aug 26, 2011 | 13.38 | 13.86 | 13.10 | 13.78 | 4,051,708 | +0.27(+1.97%) |
Aug 25, 2011 | 13.91 | 14.11 | 13.45 | 13.51 | 4,820,407 | -0.30(-2.20%) |
Aug 24, 2011 | 13.88 | 13.99 | 13.49 | 13.82 | 5,370,193 | -0.14(-1.02%) |
Aug 23, 2011 | 13.41 | 13.96 | 13.23 | 13.96 | 6,533,841 | +0.62(+4.63%) |
Aug 22, 2011 | 14.15 | 14.24 | 13.13 | 13.34 | 6,800,113 | -0.42(-3.04%) |
Aug 19, 2011 | 13.91 | 14.42 | 13.72 | 13.76 | 6,105,360 | -0.44(-3.08%) |
Aug 18, 2011 | 14.49 | 14.53 | 13.98 | 14.20 | 9,819,092 | -0.89(-5.92%) |
Aug 17, 2011 | 15.17 | 15.40 | 14.89 | 15.09 | 4,465,483 | +0.03(+0.19%) |
Aug 16, 2011 | 14.95 | 15.30 | 14.76 | 15.06 | 5,889,736 | -0.15(-1.00%) |
Aug 15, 2011 | 14.95 | 15.29 | 14.93 | 15.21 | 6,141,276 | +0.45(+3.03%) |
Aug 12, 2011 | 15.23 | 15.45 | 14.64 | 14.77 | 4,271,137 | -0.24(-1.58%) |
Aug 11, 2011 | 14.04 | 15.25 | 13.84 | 15.00 | 6,407,892 | +1.07(+7.71%) |
Aug 10, 2011 | 14.20 | 14.73 | 13.88 | 13.93 | 10,003,544 | -0.72(-4.93%) |
Aug 09, 2011 | 14.67 | 14.65 | 13.55 | 14.65 | 12,017,838 | +0.81(+5.84%) |
Aug 08, 2011 | 14.67 | 14.80 | 13.59 | 13.84 | 10,083,096 | -1.40(-9.17%) |
Aug 05, 2011 | 15.56 | 15.96 | 14.58 | 15.24 | 9,888,571 | -0.33(-2.14%) |
Aug 04, 2011 | 16.96 | 17.10 | 15.54 | 15.57 | 8,819,911 | -1.65(-9.60%) |
Aug 03, 2011 | 17.36 | 17.49 | 16.68 | 17.23 | 6,724,945 | -0.18(-1.04%) |
Aug 02, 2011 | 17.97 | 18.23 | 17.41 | 17.41 | 6,059,311 | -0.75(-4.14%) |
Aug 01, 2011 | 18.79 | 18.85 | 17.85 | 18.16 | 4,831,374 | -0.21(-1.14%) |
Jul 29, 2011 | 18.31 | 18.66 | 18.08 | 18.37 | 4,312,293 | -0.22(-1.18%) |
Jul 28, 2011 | 18.82 | 19.16 | 18.54 | 18.59 | 3,356,531 | -0.24(-1.26%) |
Jul 27, 2011 | 19.53 | 19.53 | 18.80 | 18.83 | 3,569,201 | -0.87(-4.44%) |
Jul 26, 2011 | 19.82 | 20.05 | 19.58 | 19.70 | 2,854,028 | -0.05(-0.24%) |
Jul 25, 2011 | 19.43 | 19.95 | 19.37 | 19.75 | 3,268,715 | +0.04(+0.19%) |
Jul 22, 2011 | 19.85 | 19.90 | 19.57 | 19.71 | 3,270,982 | -0.11(-0.58%) |
Jul 21, 2011 | 19.34 | 19.91 | 19.32 | 19.83 | 7,528,733 | +0.64(+3.32%) |
Jul 20, 2011 | 18.98 | 19.21 | 18.79 | 19.19 | 4,732,127 | +0.35(+1.87%) |
Jul 19, 2011 | 18.45 | 18.89 | 18.42 | 18.84 | 4,251,423 | +0.58(+3.18%) |
Jul 18, 2011 | 18.54 | 18.57 | 17.92 | 18.26 | 3,394,640 | -0.29(-1.59%) |
Jul 15, 2011 | 17.90 | 18.59 | 17.90 | 18.55 | 4,579,658 | +0.87(+4.95%) |
Jul 14, 2011 | 18.25 | 18.34 | 17.67 | 17.68 | 2,747,530 | -0.45(-2.47%) |
Jul 13, 2011 | 18.07 | 18.55 | 18.02 | 18.12 | 3,913,503 | +0.21(+1.17%) |
Jul 12, 2011 | 18.00 | 18.26 | 17.83 | 17.91 | 3,988,907 | -0.21(-1.15%) |
Jul 11, 2011 | 18.52 | 18.54 | 18.03 | 18.12 | 3,258,224 | -0.76(-4.03%) |
Jul 08, 2011 | 19.02 | 19.14 | 18.74 | 18.88 | 3,814,693 | -0.52(-2.69%) |
Jul 07, 2011 | 19.26 | 19.63 | 19.16 | 19.41 | 5,162,363 | +0.51(+2.72%) |
Jul 06, 2011 | 19.20 | 19.21 | 18.75 | 18.89 | 3,337,658 | -0.34(-1.78%) |
Jul 05, 2011 | 19.07 | 19.45 | 19.05 | 19.24 | 2,941,812 | +0.17(+0.90%) |
Jul 01, 2011 | 19.02 | 19.18 | 18.67 | 19.06 | 3,568,302 | +0.05(+0.25%) |
Jun 30, 2011 | 18.78 | 19.05 | 18.69 | 19.02 | 3,762,375 | +0.29(+1.57%) |
Jun 29, 2011 | 18.53 | 18.77 | 18.27 | 18.72 | 4,164,924 | +0.38(+2.07%) |
Jun 28, 2011 | 17.96 | 18.34 | 17.93 | 18.34 | 3,690,187 | +0.51(+2.88%) |
Jun 27, 2011 | 17.70 | 17.91 | 17.54 | 17.83 | 2,887,901 | +0.05(+0.27%) |
Jun 24, 2011 | 18.21 | 18.23 | 17.57 | 17.78 | 10,173,502 | -0.41(-2.25%) |
Jun 23, 2011 | 18.08 | 18.24 | 17.61 | 18.19 | 7,007,660 | -0.26(-1.39%) |
Jun 22, 2011 | 18.52 | 18.82 | 18.42 | 18.45 | 3,475,474 | -0.18(-0.97%) |
Jun 21, 2011 | 18.09 | 18.68 | 18.06 | 18.63 | 4,054,858 | +0.73(+4.09%) |
Jun 20, 2011 | 17.78 | 17.96 | 17.74 | 17.89 | 3,221,844 | +0.05(+0.27%) |
Jun 17, 2011 | 18.18 | 18.33 | 17.59 | 17.85 | 5,028,122 | -0.16(-0.90%) |
Jun 16, 2011 | 18.22 | 18.34 | 17.86 | 18.01 | 4,011,513 | -0.18(-0.99%) |
Jun 15, 2011 | 18.35 | 18.64 | 18.01 | 18.19 | 6,375,370 | -0.37(-2.00%) |
Jun 14, 2011 | 18.43 | 18.67 | 18.34 | 18.56 | 4,020,922 | +0.41(+2.25%) |
Jun 13, 2011 | 19.02 | 19.15 | 17.96 | 18.15 | 5,957,282 | -0.87(-4.60%) |
Jun 10, 2011 | 19.31 | 19.35 | 18.88 | 19.03 | 5,642,517 | -0.43(-2.20%) |
Jun 09, 2011 | 19.31 | 19.63 | 19.20 | 19.45 | 2,847,346 | +0.27(+1.39%) |
Jun 08, 2011 | 19.05 | 19.49 | 19.04 | 19.19 | 4,071,044 | +0.13(+0.70%) |
Jun 07, 2011 | 19.14 | 19.42 | 18.98 | 19.05 | 4,295,335 | +0.05(+0.25%) |
Jun 06, 2011 | 19.90 | 20.13 | 18.98 | 19.01 | 4,775,024 | -0.91(-4.58%) |