Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 10.79 | 11.10 | 10.77 | 10.93 | 7,679,422 | +0.21(+2.01%) |
Aug 30, 2011 | 10.74 | 10.88 | 10.57 | 10.72 | 7,718,947 | -0.10(-0.94%) |
Aug 29, 2011 | 10.42 | 10.83 | 10.42 | 10.82 | 5,132,857 | +0.62(+6.03%) |
Aug 26, 2011 | 10.00 | 10.39 | 9.724 | 10.20 | 12,509,732 | +0.02(+0.18%) |
Aug 25, 2011 | 10.72 | 11.02 | 10.03 | 10.18 | 14,304,976 | -0.44(-4.11%) |
Aug 24, 2011 | 10.19 | 10.64 | 10.08 | 10.62 | 14,648,916 | +0.41(+3.98%) |
Aug 23, 2011 | 9.599 | 10.21 | 9.426 | 10.21 | 11,015,573 | +0.65(+6.81%) |
Aug 22, 2011 | 9.921 | 9.963 | 9.408 | 9.563 | 9,699,271 | -0.06(-0.62%) |
Aug 19, 2011 | 9.485 | 10.06 | 9.485 | 9.623 | 12,266,016 | -0.07(-0.68%) |
Aug 18, 2011 | 10.11 | 10.18 | 9.557 | 9.688 | 16,611,806 | -0.91(-8.55%) |
Aug 17, 2011 | 10.70 | 10.80 | 10.51 | 10.59 | 6,038,026 | -0.04(-0.39%) |
Aug 16, 2011 | 10.70 | 10.97 | 10.57 | 10.64 | 9,115,034 | -0.24(-2.18%) |
Aug 15, 2011 | 10.67 | 10.90 | 10.65 | 10.87 | 9,007,554 | +0.33(+3.15%) |
Aug 12, 2011 | 10.85 | 11.13 | 10.51 | 10.54 | 11,270,509 | -0.25(-2.36%) |
Aug 11, 2011 | 9.924 | 10.90 | 9.800 | 10.80 | 14,627,152 | +0.94(+9.51%) |
Aug 10, 2011 | 10.72 | 10.83 | 9.835 | 9.859 | 20,098,932 | -1.23(-11.08%) |
Aug 09, 2011 | 11.21 | 11.09 | 10.17 | 11.09 | 17,303,666 | +1.04(+10.40%) |
Aug 08, 2011 | 11.21 | 11.47 | 9.989 | 10.04 | 21,345,456 | -1.56(-13.45%) |
Aug 05, 2011 | 12.01 | 12.08 | 11.29 | 11.60 | 13,380,678 | -0.23(-1.91%) |
Aug 04, 2011 | 12.45 | 12.56 | 11.82 | 11.83 | 12,927,998 | -0.87(-6.87%) |
Aug 03, 2011 | 12.55 | 12.73 | 12.36 | 12.70 | 6,931,314 | +0.17(+1.33%) |
Aug 02, 2011 | 13.01 | 13.21 | 12.53 | 12.53 | 10,350,450 | -0.62(-4.73%) |
Aug 01, 2011 | 13.36 | 13.41 | 12.98 | 13.16 | 5,753,998 | +0.00(+0.00%) |
Jul 29, 2011 | 13.07 | 13.38 | 12.93 | 13.16 | 7,880,040 | -0.11(-0.85%) |
Jul 28, 2011 | 13.20 | 13.54 | 13.17 | 13.27 | 6,464,148 | +0.07(+0.49%) |
Jul 27, 2011 | 13.55 | 13.60 | 13.16 | 13.20 | 8,950,646 | -0.46(-3.39%) |
Jul 26, 2011 | 13.57 | 13.95 | 13.51 | 13.67 | 9,700,761 | +0.27(+1.99%) |
Jul 25, 2011 | 13.31 | 13.46 | 13.22 | 13.40 | 6,363,201 | -0.07(-0.53%) |
Jul 22, 2011 | 13.48 | 13.50 | 13.42 | 13.47 | 3,869,555 | +0.04(+0.31%) |
Jul 21, 2011 | 13.12 | 13.47 | 13.09 | 13.43 | 8,861,235 | +0.47(+3.66%) |
Jul 20, 2011 | 13.09 | 13.10 | 12.93 | 12.96 | 4,971,590 | -0.03(-0.23%) |
Jul 19, 2011 | 12.81 | 13.04 | 12.74 | 12.98 | 7,020,347 | +0.27(+2.15%) |
Jul 18, 2011 | 13.10 | 13.12 | 12.63 | 12.71 | 11,494,775 | -0.45(-3.42%) |
Jul 15, 2011 | 13.35 | 13.35 | 13.00 | 13.16 | 7,207,029 | -0.08(-0.63%) |
Jul 14, 2011 | 13.50 | 13.53 | 13.17 | 13.25 | 4,970,818 | -0.21(-1.54%) |
Jul 13, 2011 | 13.25 | 13.62 | 13.23 | 13.45 | 9,013,460 | +0.28(+2.16%) |
Jul 12, 2011 | 13.31 | 13.41 | 13.17 | 13.17 | 7,707,274 | -0.20(-1.51%) |
Jul 11, 2011 | 13.73 | 13.85 | 13.34 | 13.37 | 5,757,629 | -0.61(-4.37%) |
Jul 08, 2011 | 13.96 | 14.04 | 13.89 | 13.98 | 7,755,703 | -0.20(-1.38%) |
Jul 07, 2011 | 14.02 | 14.26 | 13.95 | 14.18 | 9,488,724 | +0.37(+2.66%) |
Jul 06, 2011 | 13.84 | 13.87 | 13.71 | 13.81 | 4,986,899 | -0.07(-0.51%) |
Jul 05, 2011 | 13.93 | 13.97 | 13.82 | 13.88 | 6,230,968 | -0.10(-0.68%) |
Jul 01, 2011 | 13.85 | 14.02 | 13.77 | 13.98 | 8,910,981 | +0.10(+0.68%) |
Jun 30, 2011 | 13.91 | 13.96 | 13.75 | 13.88 | 5,846,182 | +0.02(+0.17%) |
Jun 29, 2011 | 13.58 | 13.89 | 13.57 | 13.86 | 7,509,082 | +0.39(+2.86%) |
Jun 28, 2011 | 13.30 | 13.55 | 13.27 | 13.47 | 6,317,277 | +0.23(+1.75%) |
Jun 27, 2011 | 13.03 | 13.29 | 13.03 | 13.24 | 7,169,490 | +0.24(+1.82%) |
Jun 24, 2011 | 13.45 | 13.50 | 13.00 | 13.00 | 12,131,747 | -0.43(-3.22%) |
Jun 23, 2011 | 13.46 | 13.52 | 13.20 | 13.44 | 8,675,957 | -0.25(-1.86%) |
Jun 22, 2011 | 13.83 | 13.92 | 13.68 | 13.69 | 5,354,996 | -0.17(-1.24%) |
Jun 21, 2011 | 13.81 | 14.01 | 13.79 | 13.86 | 7,629,068 | +0.15(+1.13%) |
Jun 20, 2011 | 13.65 | 13.73 | 13.64 | 13.71 | 5,091,396 | +0.04(+0.30%) |
Jun 17, 2011 | 13.80 | 13.87 | 13.60 | 13.67 | 8,827,945 | +0.02(+0.17%) |
Jun 16, 2011 | 13.57 | 13.77 | 13.51 | 13.64 | 5,941,766 | +0.05(+0.39%) |
Jun 15, 2011 | 13.69 | 13.80 | 13.42 | 13.59 | 7,324,327 | -0.21(-1.50%) |
Jun 14, 2011 | 13.79 | 13.93 | 13.72 | 13.80 | 9,146,915 | +0.18(+1.31%) |
Jun 13, 2011 | 13.64 | 13.78 | 13.50 | 13.62 | 6,193,810 | +0.01(+0.09%) |
Jun 10, 2011 | 13.68 | 13.75 | 13.48 | 13.61 | 8,214,566 | -0.14(-0.99%) |
Jun 09, 2011 | 13.50 | 13.78 | 13.47 | 13.74 | 4,899,659 | +0.28(+2.07%) |
Jun 08, 2011 | 13.48 | 13.61 | 13.41 | 13.47 | 6,147,272 | -0.05(-0.35%) |
Jun 07, 2011 | 13.49 | 13.63 | 13.34 | 13.51 | 6,776,791 | +0.14(+1.02%) |
Jun 06, 2011 | 13.67 | 13.76 | 13.35 | 13.38 | 5,425,369 | -0.30(-2.21%) |