Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 14.14 | 14.56 | 13.79 | 13.88 | 1,095,292 | -0.13(-0.96%) |
Aug 30, 2011 | 13.72 | 14.15 | 13.56 | 14.01 | 1,326,397 | +0.20(+1.44%) |
Aug 29, 2011 | 13.31 | 13.83 | 13.15 | 13.81 | 944,004 | +0.64(+4.85%) |
Aug 26, 2011 | 12.51 | 13.20 | 12.25 | 13.18 | 924,532 | +0.53(+4.20%) |
Aug 25, 2011 | 13.12 | 13.26 | 12.57 | 12.64 | 915,210 | -0.39(-2.98%) |
Aug 24, 2011 | 12.92 | 13.16 | 12.76 | 13.03 | 973,809 | +0.07(+0.57%) |
Aug 23, 2011 | 12.38 | 12.97 | 12.29 | 12.96 | 1,071,677 | +0.58(+4.71%) |
Aug 22, 2011 | 12.44 | 12.65 | 12.21 | 12.38 | 1,251,898 | +0.26(+2.18%) |
Aug 19, 2011 | 12.09 | 12.55 | 11.99 | 12.11 | 1,425,710 | -0.25(-2.03%) |
Aug 18, 2011 | 12.95 | 13.00 | 12.29 | 12.36 | 1,165,515 | -1.01(-7.56%) |
Aug 17, 2011 | 13.58 | 13.69 | 13.20 | 13.37 | 1,022,667 | -0.16(-1.18%) |
Aug 16, 2011 | 13.71 | 13.88 | 13.45 | 13.53 | 951,569 | -0.35(-2.52%) |
Aug 15, 2011 | 14.09 | 14.21 | 13.71 | 13.88 | 1,036,249 | -0.10(-0.68%) |
Aug 12, 2011 | 13.52 | 14.14 | 13.38 | 13.98 | 1,844,799 | +0.58(+4.36%) |
Aug 11, 2011 | 12.82 | 13.58 | 12.82 | 13.40 | 2,024,048 | +0.63(+4.91%) |
Aug 10, 2011 | 12.82 | 13.29 | 12.60 | 12.77 | 1,593,958 | -0.45(-3.40%) |
Aug 09, 2011 | 13.17 | 13.34 | 12.24 | 13.22 | 2,271,603 | +0.72(+5.78%) |
Aug 08, 2011 | 13.43 | 13.61 | 12.47 | 12.50 | 2,215,066 | -1.36(-9.79%) |
Aug 05, 2011 | 14.25 | 14.47 | 13.49 | 13.85 | 1,396,449 | -0.14(-0.99%) |
Aug 04, 2011 | 14.75 | 14.80 | 13.99 | 13.99 | 1,448,211 | -0.99(-6.61%) |
Aug 03, 2011 | 15.03 | 15.03 | 14.47 | 14.98 | 1,545,142 | +0.02(+0.14%) |
Aug 02, 2011 | 15.82 | 15.90 | 14.93 | 14.96 | 1,540,921 | -0.89(-5.60%) |
Aug 01, 2011 | 16.30 | 16.33 | 15.76 | 15.85 | 802,082 | -0.16(-1.01%) |
Jul 29, 2011 | 15.60 | 16.13 | 15.44 | 16.01 | 1,117,001 | +0.20(+1.28%) |
Jul 28, 2011 | 16.14 | 16.39 | 15.75 | 15.81 | 2,244,947 | +0.55(+3.63%) |
Jul 27, 2011 | 15.76 | 15.79 | 15.20 | 15.25 | 1,202,489 | -0.43(-2.73%) |
Jul 26, 2011 | 16.01 | 16.01 | 15.59 | 15.68 | 1,220,790 | -0.48(-2.97%) |
Jul 25, 2011 | 16.14 | 16.25 | 16.06 | 16.16 | 460,914 | -0.13(-0.80%) |
Jul 22, 2011 | 16.35 | 16.36 | 16.13 | 16.29 | 553,240 | +0.10(+0.59%) |
Jul 21, 2011 | 16.36 | 16.61 | 16.16 | 16.20 | 767,732 | -0.11(-0.66%) |
Jul 20, 2011 | 16.37 | 16.37 | 16.17 | 16.30 | 666,605 | +0.03(+0.16%) |
Jul 19, 2011 | 16.32 | 16.42 | 16.16 | 16.28 | 761,449 | +0.07(+0.45%) |
Jul 18, 2011 | 16.45 | 16.45 | 16.14 | 16.20 | 542,118 | -0.30(-1.83%) |
Jul 15, 2011 | 16.57 | 16.57 | 16.27 | 16.51 | 595,396 | -0.01(-0.08%) |
Jul 14, 2011 | 16.88 | 16.90 | 16.36 | 16.52 | 934,298 | -0.25(-1.52%) |
Jul 13, 2011 | 16.87 | 16.98 | 16.65 | 16.77 | 603,107 | +0.09(+0.57%) |
Jul 12, 2011 | 16.64 | 16.79 | 16.50 | 16.68 | 508,886 | -0.00(-0.03%) |
Jul 11, 2011 | 16.89 | 17.03 | 16.53 | 16.68 | 650,551 | -0.37(-2.18%) |
Jul 08, 2011 | 16.98 | 17.08 | 16.74 | 17.06 | 557,612 | -0.12(-0.70%) |
Jul 07, 2011 | 17.28 | 17.34 | 16.95 | 17.18 | 1,148,035 | +0.15(+0.86%) |
Jul 06, 2011 | 16.37 | 17.28 | 16.30 | 17.03 | 2,107,955 | +0.63(+3.82%) |
Jul 05, 2011 | 16.39 | 16.54 | 16.18 | 16.40 | 672,015 | +0.02(+0.11%) |
Jul 01, 2011 | 16.16 | 16.55 | 16.05 | 16.39 | 913,327 | +0.27(+1.66%) |
Jun 30, 2011 | 15.88 | 16.28 | 15.88 | 16.12 | 914,273 | +0.33(+2.11%) |
Jun 29, 2011 | 15.81 | 15.92 | 15.62 | 15.79 | 787,771 | -0.01(-0.08%) |
Jun 28, 2011 | 15.59 | 15.80 | 15.46 | 15.80 | 418,550 | +0.23(+1.50%) |
Jun 27, 2011 | 15.56 | 15.57 | 15.34 | 15.56 | 730,005 | -0.05(-0.30%) |
Jun 24, 2011 | 15.77 | 15.87 | 15.49 | 15.61 | 2,210,685 | -0.10(-0.66%) |
Jun 23, 2011 | 15.63 | 15.75 | 15.43 | 15.72 | 546,816 | +0.07(+0.44%) |
Jun 22, 2011 | 15.69 | 15.98 | 15.61 | 15.65 | 535,335 | -0.09(-0.58%) |
Jun 21, 2011 | 15.45 | 15.76 | 15.40 | 15.74 | 751,937 | +0.45(+2.94%) |
Jun 20, 2011 | 15.35 | 15.43 | 15.08 | 15.29 | 700,684 | +0.10(+0.63%) |
Jun 17, 2011 | 15.27 | 15.52 | 15.07 | 15.19 | 1,005,486 | +0.01(+0.06%) |
Jun 16, 2011 | 15.08 | 15.34 | 14.99 | 15.18 | 832,819 | +0.13(+0.83%) |
Jun 15, 2011 | 15.29 | 15.34 | 14.98 | 15.06 | 664,117 | -0.33(-2.13%) |
Jun 14, 2011 | 15.05 | 15.46 | 14.92 | 15.39 | 772,638 | +0.53(+3.58%) |
Jun 13, 2011 | 14.99 | 15.09 | 14.83 | 14.86 | 668,315 | -0.03(-0.19%) |
Jun 10, 2011 | 14.88 | 15.05 | 14.82 | 14.88 | 857,295 | -0.12(-0.79%) |
Jun 09, 2011 | 15.31 | 15.41 | 14.99 | 15.00 | 1,062,916 | +0.28(+1.91%) |
Jun 08, 2011 | 14.74 | 14.96 | 14.58 | 14.72 | 919,573 | -0.10(-0.67%) |
Jun 07, 2011 | 14.86 | 15.17 | 14.55 | 14.82 | 1,063,668 | +0.07(+0.50%) |
Jun 06, 2011 | 14.92 | 15.03 | 14.71 | 14.75 | 1,106,361 | -0.17(-1.16%) |