Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.54 | 13.72 | 13.13 | 13.19 | 6,821,767 | +0.04(+0.27%) |
Aug 30, 2011 | 12.81 | 13.44 | 12.67 | 13.15 | 6,828,249 | +0.29(+2.23%) |
Aug 29, 2011 | 12.41 | 12.88 | 12.41 | 12.87 | 6,375,235 | +0.68(+5.60%) |
Aug 26, 2011 | 11.88 | 12.47 | 11.61 | 12.18 | 7,407,587 | +0.16(+1.34%) |
Aug 25, 2011 | 11.89 | 12.26 | 11.77 | 12.02 | 7,517,044 | +0.23(+1.98%) |
Aug 24, 2011 | 11.12 | 11.82 | 11.12 | 11.79 | 5,699,789 | +0.39(+3.38%) |
Aug 23, 2011 | 11.49 | 11.64 | 11.12 | 11.40 | 7,243,744 | +0.00(+0.00%) |
Aug 22, 2011 | 11.73 | 11.79 | 11.34 | 11.40 | 5,904,202 | -0.01(-0.08%) |
Aug 19, 2011 | 11.82 | 12.09 | 11.38 | 11.41 | 5,087,333 | -0.52(-4.36%) |
Aug 18, 2011 | 12.59 | 12.59 | 11.81 | 11.93 | 6,345,285 | -0.99(-7.64%) |
Aug 17, 2011 | 13.22 | 13.39 | 12.78 | 12.92 | 4,044,857 | -0.28(-2.11%) |
Aug 16, 2011 | 13.22 | 13.48 | 13.06 | 13.20 | 4,286,940 | -0.19(-1.41%) |
Aug 15, 2011 | 12.71 | 13.43 | 12.67 | 13.39 | 5,360,100 | +0.74(+5.89%) |
Aug 12, 2011 | 12.70 | 12.96 | 12.44 | 12.64 | 4,439,467 | +0.05(+0.43%) |
Aug 11, 2011 | 12.02 | 12.78 | 11.75 | 12.59 | 7,272,196 | +0.64(+5.33%) |
Aug 10, 2011 | 12.85 | 12.94 | 11.85 | 11.95 | 11,128,920 | -1.22(-9.26%) |
Aug 09, 2011 | 13.42 | 13.22 | 12.25 | 13.17 | 8,425,042 | +0.48(+3.82%) |
Aug 08, 2011 | 13.42 | 13.65 | 12.43 | 12.69 | 9,940,307 | -1.16(-8.36%) |
Aug 05, 2011 | 14.15 | 14.35 | 13.56 | 13.84 | 9,310,836 | -0.22(-1.53%) |
Aug 04, 2011 | 15.08 | 15.13 | 14.04 | 14.06 | 8,000,441 | -1.25(-8.15%) |
Aug 03, 2011 | 15.25 | 15.52 | 14.67 | 15.31 | 5,481,992 | +0.09(+0.59%) |
Aug 02, 2011 | 15.56 | 15.72 | 15.20 | 15.22 | 4,882,593 | -0.55(-3.47%) |
Aug 01, 2011 | 16.07 | 16.15 | 15.59 | 15.76 | 3,244,612 | -0.11(-0.68%) |
Jul 29, 2011 | 15.63 | 16.14 | 15.54 | 15.87 | 3,804,740 | +0.04(+0.28%) |
Jul 28, 2011 | 15.65 | 16.59 | 15.65 | 15.83 | 5,111,308 | +0.16(+1.03%) |
Jul 27, 2011 | 16.12 | 16.15 | 15.55 | 15.66 | 5,094,962 | -0.52(-3.22%) |
Jul 26, 2011 | 16.39 | 16.39 | 16.08 | 16.19 | 3,397,110 | -0.23(-1.42%) |
Jul 25, 2011 | 16.53 | 16.62 | 16.37 | 16.42 | 2,371,712 | -0.27(-1.61%) |
Jul 22, 2011 | 16.74 | 16.74 | 16.44 | 16.69 | 2,461,893 | -0.03(-0.16%) |
Jul 21, 2011 | 16.67 | 16.82 | 16.50 | 16.71 | 3,713,515 | +0.22(+1.30%) |
Jul 20, 2011 | 16.64 | 16.64 | 16.46 | 16.50 | 3,544,562 | -0.12(-0.70%) |
Jul 19, 2011 | 15.81 | 16.68 | 15.81 | 16.62 | 8,048,896 | +1.03(+6.62%) |
Jul 18, 2011 | 15.88 | 15.92 | 15.38 | 15.58 | 4,635,927 | -0.33(-2.09%) |
Jul 15, 2011 | 16.10 | 16.10 | 15.85 | 15.92 | 3,452,573 | -0.09(-0.56%) |
Jul 14, 2011 | 16.19 | 16.29 | 15.99 | 16.01 | 3,813,562 | -0.18(-1.11%) |
Jul 13, 2011 | 16.29 | 16.51 | 16.14 | 16.19 | 2,767,393 | +0.01(+0.06%) |
Jul 12, 2011 | 16.22 | 16.50 | 16.10 | 16.18 | 3,449,548 | -0.15(-0.93%) |
Jul 11, 2011 | 16.66 | 16.69 | 16.31 | 16.33 | 3,000,541 | -0.58(-3.45%) |
Jul 08, 2011 | 16.71 | 16.92 | 16.43 | 16.91 | 3,492,593 | -0.04(-0.26%) |
Jul 07, 2011 | 16.62 | 17.14 | 16.55 | 16.96 | 3,755,506 | +0.54(+3.28%) |
Jul 06, 2011 | 16.53 | 16.58 | 16.36 | 16.42 | 2,501,712 | -0.25(-1.51%) |
Jul 05, 2011 | 16.78 | 16.83 | 16.45 | 16.67 | 2,619,673 | -0.13(-0.75%) |
Jul 01, 2011 | 16.28 | 16.87 | 16.28 | 16.80 | 3,622,502 | +0.55(+3.36%) |
Jun 30, 2011 | 16.54 | 16.69 | 16.20 | 16.25 | 7,105,676 | -0.21(-1.31%) |
Jun 29, 2011 | 16.57 | 16.65 | 16.22 | 16.46 | 5,135,086 | -0.09(-0.54%) |
Jun 28, 2011 | 16.62 | 16.62 | 16.40 | 16.55 | 2,907,673 | +0.04(+0.27%) |
Jun 27, 2011 | 16.11 | 16.56 | 15.95 | 16.51 | 3,407,905 | +0.36(+2.22%) |
Jun 24, 2011 | 16.59 | 16.60 | 16.00 | 16.15 | 4,079,511 | -0.42(-2.54%) |
Jun 23, 2011 | 16.45 | 16.88 | 16.19 | 16.57 | 8,511,841 | +0.37(+2.26%) |
Jun 22, 2011 | 15.92 | 16.53 | 15.81 | 16.20 | 7,833,928 | +0.23(+1.46%) |
Jun 21, 2011 | 15.84 | 16.11 | 15.76 | 15.97 | 3,599,305 | +0.22(+1.42%) |
Jun 20, 2011 | 15.66 | 15.77 | 15.64 | 15.75 | 2,764,459 | +0.12(+0.74%) |
Jun 17, 2011 | 15.57 | 15.67 | 15.39 | 15.63 | 3,586,068 | +0.20(+1.28%) |
Jun 16, 2011 | 15.17 | 15.74 | 15.13 | 15.43 | 5,254,715 | +0.31(+2.07%) |
Jun 15, 2011 | 15.22 | 15.38 | 15.05 | 15.12 | 4,001,077 | -0.30(-1.97%) |
Jun 14, 2011 | 15.27 | 15.61 | 15.25 | 15.43 | 3,894,727 | +0.33(+2.19%) |
Jun 13, 2011 | 15.01 | 15.17 | 14.83 | 15.09 | 3,819,536 | +0.15(+1.02%) |
Jun 10, 2011 | 15.17 | 15.22 | 14.67 | 14.94 | 4,509,131 | -0.31(-2.05%) |
Jun 09, 2011 | 15.06 | 15.51 | 14.86 | 15.26 | 3,636,729 | +0.23(+1.55%) |
Jun 08, 2011 | 15.21 | 15.32 | 14.92 | 15.02 | 5,707,381 | -0.23(-1.53%) |
Jun 07, 2011 | 15.65 | 15.67 | 15.25 | 15.26 | 4,684,658 | -0.35(-2.24%) |
Jun 06, 2011 | 16.03 | 16.05 | 15.59 | 15.60 | 3,230,390 | -0.49(-3.06%) |