Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 14.30 | 14.50 | 14.17 | 14.17 | 2,643,389 | -0.02(-0.17%) |
Aug 30, 2011 | 13.89 | 14.26 | 13.71 | 14.20 | 1,159,601 | +0.24(+1.68%) |
Aug 29, 2011 | 13.45 | 13.99 | 13.45 | 13.96 | 1,313,161 | +0.65(+4.87%) |
Aug 26, 2011 | 13.14 | 13.34 | 12.89 | 13.32 | 1,400,771 | +0.11(+0.80%) |
Aug 25, 2011 | 13.40 | 13.49 | 13.04 | 13.21 | 1,161,827 | -0.06(-0.49%) |
Aug 24, 2011 | 13.28 | 13.42 | 13.19 | 13.27 | 2,773,734 | +0.01(+0.06%) |
Aug 23, 2011 | 13.20 | 13.32 | 12.99 | 13.27 | 2,632,410 | +0.12(+0.93%) |
Aug 22, 2011 | 13.23 | 13.32 | 12.80 | 13.15 | 1,940,553 | +0.17(+1.31%) |
Aug 19, 2011 | 12.81 | 13.23 | 12.56 | 12.97 | 1,529,748 | -0.05(-0.37%) |
Aug 18, 2011 | 13.20 | 13.54 | 12.92 | 13.02 | 2,008,020 | -0.60(-4.40%) |
Aug 17, 2011 | 13.60 | 13.74 | 13.50 | 13.62 | 2,245,163 | +0.13(+0.96%) |
Aug 16, 2011 | 13.35 | 13.75 | 12.98 | 13.49 | 2,119,859 | +0.09(+0.67%) |
Aug 15, 2011 | 12.96 | 13.59 | 12.96 | 13.40 | 2,591,390 | +0.59(+4.60%) |
Aug 12, 2011 | 12.84 | 12.96 | 12.56 | 12.82 | 1,530,693 | +0.21(+1.71%) |
Aug 11, 2011 | 12.17 | 12.78 | 11.99 | 12.60 | 2,837,991 | +0.53(+4.42%) |
Aug 10, 2011 | 12.00 | 12.80 | 11.91 | 12.07 | 2,638,093 | -0.47(-3.75%) |
Aug 09, 2011 | 13.17 | 12.54 | 11.01 | 12.54 | 2,608,580 | -0.04(-0.32%) |
Aug 08, 2011 | 13.17 | 13.69 | 12.16 | 12.58 | 1,969,927 | -1.36(-9.77%) |
Aug 05, 2011 | 14.29 | 14.29 | 13.71 | 13.94 | 1,854,379 | -0.21(-1.52%) |
Aug 04, 2011 | 14.42 | 14.57 | 14.14 | 14.15 | 1,370,073 | -0.44(-3.00%) |
Aug 03, 2011 | 14.53 | 14.69 | 14.19 | 14.59 | 1,085,929 | +0.10(+0.66%) |
Aug 02, 2011 | 14.95 | 14.96 | 14.47 | 14.49 | 1,442,362 | -0.58(-3.85%) |
Aug 01, 2011 | 15.38 | 15.47 | 14.94 | 15.08 | 1,750,300 | -0.53(-3.37%) |
Jul 29, 2011 | 15.47 | 15.66 | 15.39 | 15.60 | 541,570 | +0.00(+0.00%) |
Jul 28, 2011 | 15.71 | 15.83 | 15.56 | 15.60 | 436,669 | -0.12(-0.76%) |
Jul 27, 2011 | 16.02 | 16.07 | 15.71 | 15.72 | 901,257 | -0.36(-2.23%) |
Jul 26, 2011 | 16.09 | 16.20 | 16.01 | 16.08 | 339,691 | -0.02(-0.15%) |
Jul 25, 2011 | 16.17 | 16.24 | 16.09 | 16.10 | 370,795 | -0.17(-1.03%) |
Jul 22, 2011 | 16.28 | 16.29 | 16.23 | 16.27 | 470,681 | +0.00(+0.00%) |
Jul 21, 2011 | 16.29 | 16.38 | 16.20 | 16.27 | 907,584 | +0.07(+0.44%) |
Jul 20, 2011 | 16.27 | 16.30 | 16.18 | 16.20 | 591,850 | -0.04(-0.25%) |
Jul 19, 2011 | 16.17 | 16.27 | 16.06 | 16.24 | 688,775 | +0.19(+1.19%) |
Jul 18, 2011 | 16.09 | 16.16 | 15.90 | 16.05 | 512,647 | -0.10(-0.59%) |
Jul 15, 2011 | 16.10 | 16.17 | 16.02 | 16.14 | 534,923 | +0.06(+0.40%) |
Jul 14, 2011 | 16.24 | 16.24 | 16.07 | 16.08 | 677,816 | -0.13(-0.79%) |
Jul 13, 2011 | 16.52 | 16.58 | 16.20 | 16.21 | 512,372 | -0.24(-1.45%) |
Jul 12, 2011 | 16.42 | 16.67 | 16.42 | 16.45 | 579,582 | -0.04(-0.24%) |
Jul 11, 2011 | 16.75 | 16.82 | 16.44 | 16.48 | 1,152,360 | -0.44(-2.59%) |
Jul 08, 2011 | 16.73 | 16.93 | 16.71 | 16.92 | 346,760 | +0.02(+0.14%) |
Jul 07, 2011 | 16.87 | 16.95 | 16.81 | 16.90 | 552,611 | +0.14(+0.86%) |
Jul 06, 2011 | 16.70 | 16.83 | 16.67 | 16.76 | 574,077 | +0.01(+0.05%) |
Jul 05, 2011 | 16.51 | 16.80 | 16.51 | 16.75 | 905,908 | +0.27(+1.64%) |
Jul 01, 2011 | 16.46 | 16.53 | 16.39 | 16.48 | 626,064 | +0.06(+0.34%) |
Jun 30, 2011 | 16.33 | 16.45 | 16.24 | 16.42 | 689,893 | +0.13(+0.78%) |
Jun 29, 2011 | 16.30 | 16.37 | 16.20 | 16.29 | 489,068 | +0.04(+0.24%) |
Jun 28, 2011 | 16.25 | 16.25 | 16.04 | 16.25 | 412,013 | +0.00(+0.00%) |
Jun 27, 2011 | 16.31 | 16.44 | 16.19 | 16.25 | 371,097 | -0.04(-0.24%) |
Jun 24, 2011 | 16.33 | 16.46 | 16.23 | 16.29 | 947,312 | -0.02(-0.15%) |
Jun 23, 2011 | 16.63 | 16.63 | 16.22 | 16.32 | 715,783 | -0.47(-2.80%) |
Jun 22, 2011 | 16.95 | 17.09 | 16.78 | 16.79 | 846,717 | -0.21(-1.22%) |
Jun 21, 2011 | 16.83 | 17.00 | 16.69 | 16.99 | 1,363,064 | +0.26(+1.57%) |
Jun 20, 2011 | 16.67 | 16.77 | 16.66 | 16.73 | 808,072 | +0.37(+2.29%) |
Jun 17, 2011 | 16.29 | 16.42 | 16.10 | 16.36 | 1,675,681 | +0.13(+0.78%) |
Jun 16, 2011 | 15.98 | 16.25 | 15.98 | 16.23 | 1,110,073 | +0.29(+1.80%) |
Jun 15, 2011 | 16.09 | 16.19 | 15.86 | 15.94 | 1,227,252 | -0.28(-1.72%) |
Jun 14, 2011 | 16.26 | 16.35 | 16.16 | 16.22 | 652,826 | +0.10(+0.59%) |
Jun 13, 2011 | 16.22 | 16.36 | 16.06 | 16.13 | 870,513 | -0.03(-0.20%) |
Jun 10, 2011 | 16.50 | 16.56 | 16.10 | 16.16 | 910,428 | -0.43(-2.59%) |
Jun 09, 2011 | 16.87 | 16.87 | 16.54 | 16.59 | 593,463 | -0.25(-1.47%) |
Jun 08, 2011 | 16.71 | 16.99 | 16.67 | 16.84 | 735,661 | +0.14(+0.81%) |
Jun 07, 2011 | 16.74 | 16.81 | 16.69 | 16.70 | 537,917 | +0.00(+0.00%) |
Jun 06, 2011 | 16.77 | 16.81 | 16.64 | 16.70 | 538,890 | -0.08(-0.47%) |