Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.03 | 13.59 | 12.98 | 13.27 | 26,444,904 | +0.42(+3.27%) |
Aug 30, 2011 | 12.59 | 12.95 | 12.41 | 12.85 | 18,223,662 | +0.18(+1.38%) |
Aug 29, 2011 | 12.39 | 12.69 | 12.21 | 12.67 | 15,399,378 | +0.48(+3.98%) |
Aug 26, 2011 | 11.67 | 12.26 | 11.58 | 12.19 | 15,139,628 | +0.39(+3.27%) |
Aug 25, 2011 | 12.02 | 12.15 | 11.63 | 11.80 | 17,654,772 | -0.15(-1.22%) |
Aug 24, 2011 | 11.75 | 12.01 | 11.56 | 11.95 | 15,890,712 | +0.19(+1.64%) |
Aug 23, 2011 | 11.20 | 11.81 | 11.07 | 11.76 | 21,485,476 | +0.70(+6.28%) |
Aug 22, 2011 | 11.38 | 11.46 | 10.97 | 11.06 | 27,272,872 | +0.07(+0.64%) |
Aug 19, 2011 | 11.06 | 11.48 | 10.95 | 10.99 | 21,695,618 | -0.26(-2.28%) |
Aug 18, 2011 | 11.55 | 11.59 | 11.13 | 11.25 | 27,652,206 | -0.99(-8.07%) |
Aug 17, 2011 | 12.41 | 12.60 | 12.12 | 12.24 | 13,651,678 | -0.01(-0.09%) |
Aug 16, 2011 | 12.40 | 12.45 | 12.10 | 12.25 | 19,423,368 | -0.33(-2.60%) |
Aug 15, 2011 | 12.35 | 12.63 | 12.29 | 12.57 | 14,897,551 | +0.40(+3.26%) |
Aug 12, 2011 | 12.25 | 12.41 | 12.01 | 12.18 | 20,092,944 | +0.08(+0.67%) |
Aug 11, 2011 | 11.37 | 12.30 | 11.32 | 12.10 | 26,291,852 | +0.87(+7.79%) |
Aug 10, 2011 | 11.46 | 11.83 | 11.19 | 11.22 | 36,989,156 | -0.45(-3.89%) |
Aug 09, 2011 | 11.22 | 11.70 | 10.81 | 11.68 | 35,225,136 | +1.00(+9.39%) |
Aug 08, 2011 | 11.22 | 11.41 | 10.41 | 10.67 | 36,731,976 | -1.39(-11.54%) |
Aug 05, 2011 | 12.41 | 12.66 | 11.25 | 12.07 | 31,692,438 | -0.17(-1.38%) |
Aug 04, 2011 | 13.28 | 13.32 | 12.16 | 12.23 | 41,785,936 | -1.32(-9.72%) |
Aug 03, 2011 | 13.75 | 13.78 | 13.14 | 13.55 | 28,263,056 | -0.17(-1.27%) |
Aug 02, 2011 | 14.35 | 14.58 | 13.72 | 13.73 | 23,906,754 | -0.80(-5.53%) |
Aug 01, 2011 | 14.80 | 14.89 | 14.29 | 14.53 | 18,916,698 | -0.10(-0.72%) |
Jul 29, 2011 | 14.26 | 14.70 | 14.05 | 14.64 | 23,698,028 | +0.16(+1.13%) |
Jul 28, 2011 | 14.87 | 15.03 | 14.43 | 14.47 | 16,226,940 | -0.35(-2.36%) |
Jul 27, 2011 | 15.27 | 15.42 | 14.76 | 14.82 | 19,710,168 | -0.61(-3.93%) |
Jul 26, 2011 | 15.31 | 15.63 | 14.76 | 15.43 | 24,793,902 | -0.12(-0.75%) |
Jul 25, 2011 | 15.26 | 15.79 | 15.21 | 15.54 | 17,882,886 | -0.02(-0.11%) |
Jul 22, 2011 | 15.70 | 15.70 | 15.40 | 15.56 | 12,028,727 | -0.10(-0.67%) |
Jul 21, 2011 | 15.13 | 15.73 | 15.05 | 15.67 | 23,456,390 | +0.67(+4.47%) |
Jul 20, 2011 | 15.04 | 15.11 | 14.96 | 15.00 | 9,675,573 | +0.05(+0.35%) |
Jul 19, 2011 | 14.78 | 14.99 | 14.72 | 14.94 | 14,292,670 | +0.31(+2.11%) |
Jul 18, 2011 | 14.61 | 14.66 | 14.38 | 14.64 | 13,744,157 | -0.08(-0.55%) |
Jul 15, 2011 | 14.58 | 14.80 | 14.56 | 14.72 | 13,365,960 | +0.26(+1.77%) |
Jul 14, 2011 | 15.00 | 15.06 | 14.41 | 14.46 | 20,550,260 | -0.40(-2.67%) |
Jul 13, 2011 | 14.92 | 15.21 | 14.82 | 14.86 | 14,842,899 | +0.15(+1.03%) |
Jul 12, 2011 | 14.60 | 14.91 | 14.53 | 14.71 | 14,023,228 | -0.05(-0.32%) |
Jul 11, 2011 | 14.92 | 15.01 | 14.67 | 14.75 | 11,022,037 | -0.50(-3.29%) |
Jul 08, 2011 | 15.09 | 15.27 | 15.00 | 15.25 | 16,040,891 | -0.08(-0.53%) |
Jul 07, 2011 | 14.97 | 15.37 | 14.92 | 15.33 | 17,054,358 | +0.59(+4.03%) |
Jul 06, 2011 | 14.83 | 14.95 | 14.68 | 14.74 | 11,083,685 | -0.11(-0.75%) |
Jul 05, 2011 | 14.94 | 15.00 | 14.68 | 14.85 | 13,299,724 | -0.17(-1.16%) |
Jul 01, 2011 | 14.90 | 15.10 | 14.58 | 15.03 | 15,358,871 | +0.13(+0.86%) |
Jun 30, 2011 | 14.61 | 14.93 | 14.61 | 14.90 | 14,285,140 | +0.36(+2.49%) |
Jun 29, 2011 | 14.47 | 14.68 | 14.12 | 14.54 | 18,569,920 | +0.20(+1.42%) |
Jun 28, 2011 | 13.94 | 14.41 | 13.91 | 14.33 | 16,930,150 | +0.52(+3.80%) |
Jun 27, 2011 | 13.50 | 13.89 | 13.47 | 13.81 | 15,219,524 | +0.30(+2.24%) |
Jun 24, 2011 | 14.40 | 14.49 | 13.38 | 13.51 | 28,920,934 | -0.92(-6.38%) |
Jun 23, 2011 | 14.29 | 14.45 | 13.91 | 14.43 | 23,253,504 | -0.11(-0.76%) |
Jun 22, 2011 | 14.51 | 14.80 | 14.42 | 14.54 | 14,374,815 | +0.03(+0.24%) |
Jun 21, 2011 | 14.24 | 14.55 | 14.20 | 14.50 | 12,780,237 | +0.38(+2.68%) |
Jun 20, 2011 | 13.98 | 14.13 | 13.96 | 14.12 | 10,716,698 | +0.08(+0.58%) |
Jun 17, 2011 | 14.24 | 14.34 | 13.84 | 14.04 | 18,076,706 | -0.04(-0.29%) |
Jun 16, 2011 | 14.16 | 14.39 | 13.90 | 14.08 | 12,971,425 | -0.10(-0.70%) |
Jun 15, 2011 | 14.54 | 14.64 | 14.10 | 14.18 | 16,876,224 | -0.54(-3.64%) |
Jun 14, 2011 | 14.38 | 14.90 | 14.38 | 14.72 | 27,214,034 | +0.54(+3.82%) |
Jun 13, 2011 | 14.56 | 14.79 | 14.06 | 14.18 | 17,274,662 | -0.37(-2.52%) |
Jun 10, 2011 | 14.68 | 14.75 | 14.44 | 14.54 | 11,892,727 | -0.26(-1.73%) |
Jun 09, 2011 | 14.67 | 15.04 | 14.65 | 14.80 | 12,848,294 | +0.14(+0.95%) |
Jun 08, 2011 | 14.89 | 15.05 | 14.59 | 14.66 | 11,511,074 | -0.24(-1.60%) |
Jun 07, 2011 | 14.72 | 15.10 | 14.71 | 14.90 | 13,838,715 | +0.27(+1.87%) |
Jun 06, 2011 | 15.25 | 15.36 | 14.51 | 14.62 | 20,134,818 | -0.72(-4.67%) |