Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 10.61 | 10.91 | 10.59 | 10.74 | 7,812,981 | +0.21(+2.01%) |
Aug 30, 2011 | 10.56 | 10.69 | 10.39 | 10.53 | 7,853,194 | -0.10(-0.94%) |
Aug 29, 2011 | 10.24 | 10.64 | 10.24 | 10.63 | 5,222,126 | +0.60(+6.03%) |
Aug 26, 2011 | 9.834 | 10.22 | 9.558 | 10.03 | 12,727,299 | +0.02(+0.18%) |
Aug 25, 2011 | 10.53 | 10.83 | 9.863 | 10.01 | 14,553,766 | -0.43(-4.11%) |
Aug 24, 2011 | 10.02 | 10.46 | 9.910 | 10.44 | 14,903,687 | +0.40(+3.98%) |
Aug 23, 2011 | 9.435 | 10.04 | 9.264 | 10.04 | 11,207,154 | +0.64(+6.81%) |
Aug 22, 2011 | 9.752 | 9.793 | 9.247 | 9.399 | 9,867,959 | -0.06(-0.62%) |
Aug 19, 2011 | 9.323 | 9.893 | 9.323 | 9.458 | 12,479,345 | -0.06(-0.68%) |
Aug 18, 2011 | 9.940 | 10.01 | 9.394 | 9.523 | 16,900,716 | -0.89(-8.55%) |
Aug 17, 2011 | 10.52 | 10.61 | 10.33 | 10.41 | 6,142,865 | -0.04(-0.39%) |
Aug 16, 2011 | 10.52 | 10.78 | 10.39 | 10.45 | 9,273,298 | -0.23(-2.18%) |
Aug 15, 2011 | 10.48 | 10.72 | 10.47 | 10.69 | 9,163,953 | +0.33(+3.15%) |
Aug 12, 2011 | 10.66 | 10.94 | 10.33 | 10.36 | 11,466,199 | -0.25(-2.36%) |
Aug 11, 2011 | 9.755 | 10.72 | 9.632 | 10.61 | 14,881,123 | +0.92(+9.51%) |
Aug 10, 2011 | 10.54 | 10.65 | 9.667 | 9.691 | 20,447,910 | -1.21(-11.08%) |
Aug 09, 2011 | 11.02 | 10.90 | 9.994 | 10.90 | 17,604,110 | +1.03(+10.40%) |
Aug 08, 2011 | 11.02 | 11.27 | 9.819 | 9.871 | 21,716,078 | -1.53(-13.45%) |
Aug 05, 2011 | 11.81 | 11.88 | 11.09 | 11.40 | 13,613,007 | -0.22(-1.91%) |
Aug 04, 2011 | 12.24 | 12.34 | 11.61 | 11.63 | 13,152,467 | -0.86(-6.87%) |
Aug 03, 2011 | 12.34 | 12.52 | 12.15 | 12.48 | 7,051,662 | +0.16(+1.32%) |
Aug 02, 2011 | 12.79 | 12.98 | 12.32 | 12.32 | 10,530,165 | -0.61(-4.73%) |
Aug 01, 2011 | 13.14 | 13.18 | 12.76 | 12.93 | 5,853,905 | +0.00(+0.00%) |
Jul 29, 2011 | 12.85 | 13.15 | 12.71 | 12.93 | 8,016,861 | -0.11(-0.85%) |
Jul 28, 2011 | 12.98 | 13.31 | 12.94 | 13.04 | 6,576,385 | +0.06(+0.49%) |
Jul 27, 2011 | 13.32 | 13.37 | 12.93 | 12.98 | 9,106,056 | -0.45(-3.39%) |
Jul 26, 2011 | 13.33 | 13.71 | 13.28 | 13.43 | 9,869,195 | +0.26(+1.99%) |
Jul 25, 2011 | 13.08 | 13.23 | 12.99 | 13.17 | 6,473,686 | -0.07(-0.53%) |
Jul 22, 2011 | 13.25 | 13.27 | 13.19 | 13.24 | 3,936,742 | +0.04(+0.31%) |
Jul 21, 2011 | 12.90 | 13.24 | 12.86 | 13.20 | 9,015,092 | +0.47(+3.66%) |
Jul 20, 2011 | 12.87 | 12.87 | 12.71 | 12.73 | 5,057,912 | -0.03(-0.23%) |
Jul 19, 2011 | 12.59 | 12.82 | 12.52 | 12.76 | 7,142,241 | +0.27(+2.15%) |
Jul 18, 2011 | 12.88 | 12.90 | 12.41 | 12.50 | 11,694,359 | -0.44(-3.42%) |
Jul 15, 2011 | 13.12 | 13.12 | 12.78 | 12.94 | 7,332,165 | -0.08(-0.63%) |
Jul 14, 2011 | 13.26 | 13.30 | 12.94 | 13.02 | 5,057,126 | -0.20(-1.54%) |
Jul 13, 2011 | 13.02 | 13.39 | 13.00 | 13.22 | 9,169,960 | +0.28(+2.16%) |
Jul 12, 2011 | 13.08 | 13.18 | 12.94 | 12.94 | 7,841,095 | -0.20(-1.51%) |
Jul 11, 2011 | 13.50 | 13.61 | 13.11 | 13.14 | 5,857,599 | -0.60(-4.37%) |
Jul 08, 2011 | 13.73 | 13.80 | 13.65 | 13.74 | 7,890,365 | -0.19(-1.38%) |
Jul 07, 2011 | 13.78 | 14.01 | 13.71 | 13.94 | 9,653,477 | +0.36(+2.66%) |
Jul 06, 2011 | 13.60 | 13.64 | 13.47 | 13.57 | 5,073,486 | -0.07(-0.51%) |
Jul 05, 2011 | 13.69 | 13.73 | 13.58 | 13.64 | 6,339,156 | -0.09(-0.68%) |
Jul 01, 2011 | 13.61 | 13.78 | 13.54 | 13.74 | 9,065,702 | +0.09(+0.68%) |
Jun 30, 2011 | 13.67 | 13.73 | 13.52 | 13.64 | 5,947,689 | +0.02(+0.17%) |
Jun 29, 2011 | 13.35 | 13.66 | 13.33 | 13.62 | 7,639,462 | +0.38(+2.86%) |
Jun 28, 2011 | 13.07 | 13.32 | 13.04 | 13.24 | 6,426,964 | +0.23(+1.75%) |
Jun 27, 2011 | 12.81 | 13.07 | 12.81 | 13.01 | 7,293,974 | +0.23(+1.82%) |
Jun 24, 2011 | 13.22 | 13.27 | 12.78 | 12.78 | 12,342,390 | -0.43(-3.22%) |
Jun 23, 2011 | 13.23 | 13.29 | 12.97 | 13.21 | 8,826,597 | -0.25(-1.86%) |
Jun 22, 2011 | 13.59 | 13.68 | 13.45 | 13.46 | 5,447,974 | -0.17(-1.24%) |
Jun 21, 2011 | 13.57 | 13.77 | 13.56 | 13.63 | 7,761,532 | +0.15(+1.13%) |
Jun 20, 2011 | 13.42 | 13.49 | 13.40 | 13.47 | 5,179,797 | +0.04(+0.30%) |
Jun 17, 2011 | 13.57 | 13.64 | 13.37 | 13.43 | 8,981,225 | +0.02(+0.17%) |
Jun 16, 2011 | 13.34 | 13.54 | 13.28 | 13.41 | 6,044,933 | +0.05(+0.39%) |
Jun 15, 2011 | 13.45 | 13.57 | 13.19 | 13.36 | 7,451,499 | -0.20(-1.50%) |
Jun 14, 2011 | 13.56 | 13.69 | 13.49 | 13.56 | 9,305,733 | +0.17(+1.31%) |
Jun 13, 2011 | 13.40 | 13.54 | 13.27 | 13.39 | 6,301,353 | +0.01(+0.09%) |
Jun 10, 2011 | 13.45 | 13.51 | 13.25 | 13.38 | 8,357,196 | -0.13(-0.99%) |
Jun 09, 2011 | 13.26 | 13.54 | 13.24 | 13.51 | 4,984,732 | +0.27(+2.07%) |
Jun 08, 2011 | 13.25 | 13.38 | 13.18 | 13.24 | 6,254,007 | -0.05(-0.35%) |
Jun 07, 2011 | 13.26 | 13.39 | 13.11 | 13.28 | 6,894,456 | +0.13(+1.02%) |
Jun 06, 2011 | 13.43 | 13.52 | 13.12 | 13.15 | 5,519,569 | -0.30(-2.21%) |