Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.03 | 13.59 | 12.98 | 13.27 | 26,436,038 | +0.42(+3.27%) |
Aug 30, 2011 | 12.60 | 12.95 | 12.41 | 12.85 | 18,217,552 | +0.18(+1.38%) |
Aug 29, 2011 | 12.39 | 12.69 | 12.22 | 12.68 | 15,394,215 | +0.48(+3.98%) |
Aug 26, 2011 | 11.68 | 12.26 | 11.58 | 12.19 | 15,134,553 | +0.39(+3.27%) |
Aug 25, 2011 | 12.03 | 12.15 | 11.64 | 11.81 | 17,648,852 | -0.15(-1.22%) |
Aug 24, 2011 | 11.75 | 12.01 | 11.57 | 11.95 | 15,885,385 | +0.19(+1.64%) |
Aug 23, 2011 | 11.20 | 11.82 | 11.07 | 11.76 | 21,478,274 | +0.70(+6.28%) |
Aug 22, 2011 | 11.39 | 11.46 | 10.97 | 11.06 | 27,263,728 | +0.07(+0.64%) |
Aug 19, 2011 | 11.06 | 11.48 | 10.95 | 10.99 | 21,688,344 | -0.26(-2.28%) |
Aug 18, 2011 | 11.55 | 11.60 | 11.13 | 11.25 | 27,642,936 | -0.99(-8.07%) |
Aug 17, 2011 | 12.41 | 12.60 | 12.13 | 12.24 | 13,647,101 | -0.01(-0.09%) |
Aug 16, 2011 | 12.41 | 12.46 | 12.10 | 12.25 | 19,416,856 | -0.33(-2.60%) |
Aug 15, 2011 | 12.35 | 12.63 | 12.30 | 12.58 | 14,892,557 | +0.40(+3.26%) |
Aug 12, 2011 | 12.25 | 12.41 | 12.02 | 12.18 | 20,086,208 | +0.08(+0.67%) |
Aug 11, 2011 | 11.38 | 12.31 | 11.32 | 12.10 | 26,283,038 | +0.87(+7.79%) |
Aug 10, 2011 | 11.46 | 11.83 | 11.19 | 11.22 | 36,976,756 | -0.45(-3.89%) |
Aug 09, 2011 | 11.22 | 11.71 | 10.82 | 11.68 | 35,213,328 | +1.00(+9.39%) |
Aug 08, 2011 | 11.22 | 11.42 | 10.41 | 10.68 | 36,719,664 | -1.39(-11.54%) |
Aug 05, 2011 | 12.41 | 12.66 | 11.25 | 12.07 | 31,681,812 | -0.17(-1.38%) |
Aug 04, 2011 | 13.29 | 13.32 | 12.17 | 12.24 | 41,771,928 | -1.32(-9.72%) |
Aug 03, 2011 | 13.75 | 13.79 | 13.14 | 13.56 | 28,253,582 | -0.17(-1.27%) |
Aug 02, 2011 | 14.35 | 14.58 | 13.73 | 13.73 | 23,898,738 | -0.80(-5.53%) |
Aug 01, 2011 | 14.81 | 14.89 | 14.30 | 14.54 | 18,910,358 | -0.10(-0.72%) |
Jul 29, 2011 | 14.26 | 14.70 | 14.05 | 14.64 | 23,690,084 | +0.16(+1.13%) |
Jul 28, 2011 | 14.88 | 15.03 | 14.44 | 14.48 | 16,221,500 | -0.35(-2.36%) |
Jul 27, 2011 | 15.28 | 15.43 | 14.77 | 14.83 | 19,703,560 | -0.61(-3.93%) |
Jul 26, 2011 | 15.31 | 15.64 | 14.76 | 15.43 | 24,785,590 | -0.12(-0.75%) |
Jul 25, 2011 | 15.26 | 15.79 | 15.22 | 15.55 | 17,876,890 | -0.02(-0.11%) |
Jul 22, 2011 | 15.71 | 15.71 | 15.40 | 15.57 | 12,024,695 | -0.10(-0.67%) |
Jul 21, 2011 | 15.14 | 15.74 | 15.06 | 15.67 | 23,448,526 | +0.67(+4.47%) |
Jul 20, 2011 | 15.05 | 15.12 | 14.96 | 15.00 | 9,672,330 | +0.05(+0.35%) |
Jul 19, 2011 | 14.79 | 15.00 | 14.72 | 14.95 | 14,287,878 | +0.31(+2.11%) |
Jul 18, 2011 | 14.61 | 14.66 | 14.38 | 14.64 | 13,739,549 | -0.08(-0.55%) |
Jul 15, 2011 | 14.59 | 14.81 | 14.56 | 14.72 | 13,361,479 | +0.26(+1.77%) |
Jul 14, 2011 | 15.00 | 15.07 | 14.41 | 14.47 | 20,543,370 | -0.40(-2.67%) |
Jul 13, 2011 | 14.93 | 15.21 | 14.82 | 14.86 | 14,837,923 | +0.15(+1.03%) |
Jul 12, 2011 | 14.61 | 14.92 | 14.54 | 14.71 | 14,018,527 | -0.05(-0.32%) |
Jul 11, 2011 | 14.93 | 15.01 | 14.68 | 14.76 | 11,018,342 | -0.50(-3.28%) |
Jul 08, 2011 | 15.09 | 15.28 | 15.00 | 15.26 | 16,035,513 | -0.08(-0.53%) |
Jul 07, 2011 | 14.97 | 15.37 | 14.93 | 15.34 | 17,048,640 | +0.59(+4.03%) |
Jul 06, 2011 | 14.84 | 14.95 | 14.68 | 14.75 | 11,079,969 | -0.11(-0.75%) |
Jul 05, 2011 | 14.94 | 15.00 | 14.69 | 14.86 | 13,295,266 | -0.17(-1.16%) |
Jul 01, 2011 | 14.90 | 15.10 | 14.58 | 15.03 | 15,353,722 | +0.13(+0.86%) |
Jun 30, 2011 | 14.62 | 14.94 | 14.61 | 14.90 | 14,280,351 | +0.36(+2.49%) |
Jun 29, 2011 | 14.48 | 14.69 | 14.13 | 14.54 | 18,563,694 | +0.20(+1.42%) |
Jun 28, 2011 | 13.94 | 14.41 | 13.91 | 14.34 | 16,924,474 | +0.52(+3.80%) |
Jun 27, 2011 | 13.50 | 13.89 | 13.47 | 13.81 | 15,214,421 | +0.30(+2.24%) |
Jun 24, 2011 | 14.40 | 14.49 | 13.38 | 13.51 | 28,911,238 | -0.92(-6.38%) |
Jun 23, 2011 | 14.30 | 14.46 | 13.91 | 14.43 | 23,245,708 | -0.11(-0.76%) |
Jun 22, 2011 | 14.52 | 14.81 | 14.42 | 14.54 | 14,369,996 | +0.03(+0.24%) |
Jun 21, 2011 | 14.25 | 14.55 | 14.21 | 14.51 | 12,775,953 | +0.38(+2.68%) |
Jun 20, 2011 | 13.99 | 14.13 | 13.96 | 14.13 | 10,713,106 | +0.08(+0.58%) |
Jun 17, 2011 | 14.25 | 14.35 | 13.85 | 14.05 | 18,070,646 | -0.04(-0.29%) |
Jun 16, 2011 | 14.16 | 14.40 | 13.90 | 14.09 | 12,967,077 | -0.10(-0.70%) |
Jun 15, 2011 | 14.54 | 14.65 | 14.10 | 14.19 | 16,870,568 | -0.54(-3.64%) |
Jun 14, 2011 | 14.38 | 14.90 | 14.38 | 14.72 | 27,204,912 | +0.54(+3.82%) |
Jun 13, 2011 | 14.56 | 14.80 | 14.07 | 14.18 | 17,268,872 | -0.37(-2.52%) |
Jun 10, 2011 | 14.68 | 14.76 | 14.44 | 14.55 | 11,888,740 | -0.26(-1.73%) |
Jun 09, 2011 | 14.68 | 15.04 | 14.65 | 14.80 | 12,843,987 | +0.14(+0.95%) |
Jun 08, 2011 | 14.89 | 15.06 | 14.60 | 14.66 | 11,507,215 | -0.24(-1.60%) |
Jun 07, 2011 | 14.73 | 15.11 | 14.71 | 14.90 | 13,834,076 | +0.27(+1.87%) |
Jun 06, 2011 | 15.25 | 15.37 | 14.52 | 14.63 | 20,128,068 | -0.72(-4.67%) |