Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 12.80 | 13.04 | 12.80 | 12.99 | 8,270,529 | +0.28(+2.24%) |
Aug 30, 2011 | 12.72 | 12.80 | 12.57 | 12.71 | 6,707,446 | -0.09(-0.69%) |
Aug 29, 2011 | 12.51 | 12.80 | 12.51 | 12.80 | 6,738,823 | +0.44(+3.56%) |
Aug 26, 2011 | 12.19 | 12.49 | 11.98 | 12.36 | 6,448,380 | +0.03(+0.27%) |
Aug 25, 2011 | 12.68 | 12.75 | 12.21 | 12.32 | 9,851,421 | -0.33(-2.57%) |
Aug 24, 2011 | 12.30 | 12.65 | 12.27 | 12.65 | 8,504,883 | +0.29(+2.36%) |
Aug 23, 2011 | 12.06 | 12.36 | 11.98 | 12.36 | 9,197,336 | +0.32(+2.64%) |
Aug 22, 2011 | 12.15 | 12.15 | 11.86 | 12.04 | 10,221,893 | +0.20(+1.72%) |
Aug 19, 2011 | 11.86 | 12.21 | 11.83 | 11.84 | 10,941,209 | -0.16(-1.36%) |
Aug 18, 2011 | 12.04 | 12.15 | 11.88 | 12.00 | 10,521,359 | -0.39(-3.17%) |
Aug 17, 2011 | 12.53 | 12.57 | 12.27 | 12.39 | 7,439,918 | -0.18(-1.40%) |
Aug 16, 2011 | 12.51 | 12.64 | 12.40 | 12.57 | 6,744,947 | -0.08(-0.64%) |
Aug 15, 2011 | 12.46 | 12.66 | 12.43 | 12.65 | 4,802,505 | +0.28(+2.30%) |
Aug 12, 2011 | 12.54 | 12.72 | 12.26 | 12.36 | 6,072,321 | -0.09(-0.71%) |
Aug 11, 2011 | 11.72 | 12.61 | 11.71 | 12.45 | 11,375,869 | +0.72(+6.18%) |
Aug 10, 2011 | 12.22 | 12.22 | 11.72 | 11.73 | 14,734,359 | -0.75(-5.97%) |
Aug 09, 2011 | 12.24 | 12.47 | 11.61 | 12.47 | 14,680,605 | +0.82(+7.03%) |
Aug 08, 2011 | 12.24 | 12.49 | 11.65 | 11.65 | 12,962,154 | -0.87(-6.93%) |
Aug 05, 2011 | 12.73 | 12.76 | 12.34 | 12.52 | 9,166,806 | -0.07(-0.59%) |
Aug 04, 2011 | 12.87 | 12.93 | 12.59 | 12.59 | 9,639,233 | -0.45(-3.43%) |
Aug 03, 2011 | 12.89 | 13.06 | 12.82 | 13.04 | 6,917,507 | +0.17(+1.32%) |
Aug 02, 2011 | 13.09 | 13.17 | 12.87 | 12.87 | 9,453,601 | -0.28(-2.16%) |
Aug 01, 2011 | 13.41 | 13.43 | 13.10 | 13.16 | 8,807,925 | -0.18(-1.32%) |
Jul 29, 2011 | 13.24 | 13.45 | 13.18 | 13.33 | 7,111,962 | +0.01(+0.05%) |
Jul 28, 2011 | 13.47 | 13.54 | 13.31 | 13.33 | 5,161,140 | -0.12(-0.86%) |
Jul 27, 2011 | 13.66 | 13.69 | 13.43 | 13.44 | 6,217,862 | -0.26(-1.93%) |
Jul 26, 2011 | 13.66 | 13.77 | 13.61 | 13.71 | 4,047,822 | +0.01(+0.05%) |
Jul 25, 2011 | 13.75 | 13.77 | 13.62 | 13.70 | 4,130,396 | -0.17(-1.22%) |
Jul 22, 2011 | 13.76 | 13.87 | 13.67 | 13.87 | 4,005,640 | +0.11(+0.79%) |
Jul 21, 2011 | 13.74 | 13.84 | 13.65 | 13.76 | 5,640,894 | +0.12(+0.84%) |
Jul 20, 2011 | 13.64 | 13.69 | 13.59 | 13.64 | 4,582,400 | +0.02(+0.15%) |
Jul 19, 2011 | 13.56 | 13.68 | 13.53 | 13.62 | 6,829,916 | +0.09(+0.70%) |
Jul 18, 2011 | 13.54 | 13.54 | 13.33 | 13.53 | 8,136,446 | -0.06(-0.45%) |
Jul 15, 2011 | 13.61 | 13.67 | 13.43 | 13.59 | 8,989,533 | -0.05(-0.35%) |
Jul 14, 2011 | 14.19 | 14.23 | 13.63 | 13.64 | 12,662,513 | -0.54(-3.78%) |
Jul 13, 2011 | 14.26 | 14.31 | 14.11 | 14.17 | 5,666,064 | -0.04(-0.29%) |
Jul 12, 2011 | 14.19 | 14.35 | 14.19 | 14.21 | 4,730,168 | -0.01(-0.05%) |
Jul 11, 2011 | 14.38 | 14.45 | 14.19 | 14.22 | 4,372,985 | -0.30(-2.10%) |
Jul 08, 2011 | 14.50 | 14.53 | 14.45 | 14.53 | 2,895,835 | -0.14(-0.92%) |
Jul 07, 2011 | 14.63 | 14.67 | 14.59 | 14.66 | 2,996,782 | +0.17(+1.17%) |
Jul 06, 2011 | 14.41 | 14.54 | 14.36 | 14.49 | 4,203,380 | +0.05(+0.33%) |
Jul 05, 2011 | 14.53 | 14.53 | 14.39 | 14.44 | 3,463,047 | -0.08(-0.56%) |
Jul 01, 2011 | 14.45 | 14.57 | 14.40 | 14.53 | 5,397,244 | +0.04(+0.28%) |
Jun 30, 2011 | 14.46 | 14.54 | 14.37 | 14.48 | 4,656,639 | +0.09(+0.61%) |
Jun 29, 2011 | 14.27 | 14.44 | 14.27 | 14.40 | 4,379,121 | +0.20(+1.43%) |
Jun 28, 2011 | 14.17 | 14.27 | 14.15 | 14.19 | 4,606,306 | +0.07(+0.48%) |
Jun 27, 2011 | 13.94 | 14.17 | 13.94 | 14.13 | 4,534,457 | +0.20(+1.41%) |
Jun 24, 2011 | 13.84 | 14.00 | 13.83 | 13.93 | 7,259,368 | +0.07(+0.54%) |
Jun 23, 2011 | 13.83 | 13.94 | 13.64 | 13.85 | 6,281,173 | -0.09(-0.68%) |
Jun 22, 2011 | 14.04 | 14.15 | 13.95 | 13.95 | 5,064,672 | -0.16(-1.10%) |
Jun 21, 2011 | 14.11 | 14.23 | 14.05 | 14.11 | 8,538,045 | +0.19(+1.36%) |
Jun 20, 2011 | 13.87 | 13.96 | 13.87 | 13.92 | 6,721,359 | +0.12(+0.88%) |
Jun 17, 2011 | 13.68 | 13.81 | 13.57 | 13.79 | 9,419,465 | +0.21(+1.55%) |
Jun 16, 2011 | 13.52 | 13.59 | 13.44 | 13.58 | 5,679,912 | +0.09(+0.70%) |
Jun 15, 2011 | 13.66 | 13.68 | 13.41 | 13.49 | 6,464,519 | -0.30(-2.16%) |
Jun 14, 2011 | 13.71 | 13.85 | 13.67 | 13.79 | 4,967,827 | +0.20(+1.45%) |
Jun 13, 2011 | 13.62 | 13.66 | 13.53 | 13.59 | 6,979,422 | +0.03(+0.25%) |
Jun 10, 2011 | 13.73 | 13.77 | 13.52 | 13.56 | 6,391,390 | -0.25(-1.82%) |
Jun 09, 2011 | 13.82 | 13.90 | 13.70 | 13.81 | 4,296,991 | +0.00(+0.00%) |
Jun 08, 2011 | 13.91 | 13.92 | 13.75 | 13.81 | 5,083,238 | -0.11(-0.78%) |
Jun 07, 2011 | 14.08 | 14.15 | 13.92 | 13.92 | 4,859,333 | -0.12(-0.87%) |
Jun 06, 2011 | 14.19 | 14.22 | 14.03 | 14.04 | 3,940,796 | -0.17(-1.19%) |