Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.65 | 13.69 | 13.37 | 13.49 | 1,120,347 | -0.12(-0.90%) |
Aug 30, 2011 | 13.04 | 13.78 | 13.04 | 13.61 | 2,398,759 | +0.58(+4.44%) |
Aug 29, 2011 | 12.99 | 13.18 | 12.86 | 13.03 | 1,526,047 | +0.11(+0.82%) |
Aug 26, 2011 | 12.71 | 12.99 | 12.61 | 12.93 | 438,141 | +0.15(+1.15%) |
Aug 25, 2011 | 13.30 | 13.37 | 12.71 | 12.78 | 748,806 | -0.45(-3.38%) |
Aug 24, 2011 | 12.88 | 13.37 | 12.88 | 13.23 | 2,279,785 | +0.37(+2.85%) |
Aug 23, 2011 | 12.58 | 12.91 | 12.45 | 12.86 | 808,659 | +0.34(+2.73%) |
Aug 22, 2011 | 12.53 | 12.73 | 12.44 | 12.52 | 745,109 | +0.25(+2.06%) |
Aug 19, 2011 | 12.32 | 12.72 | 12.19 | 12.27 | 680,806 | -0.07(-0.59%) |
Aug 18, 2011 | 12.55 | 12.55 | 12.13 | 12.34 | 846,483 | -0.51(-3.99%) |
Aug 17, 2011 | 13.09 | 13.30 | 12.75 | 12.86 | 416,755 | -0.24(-1.80%) |
Aug 16, 2011 | 12.93 | 13.12 | 12.81 | 13.09 | 578,109 | +0.03(+0.25%) |
Aug 15, 2011 | 13.01 | 13.07 | 12.89 | 13.06 | 336,349 | +0.12(+0.94%) |
Aug 12, 2011 | 12.81 | 13.17 | 12.70 | 12.94 | 1,110,957 | +0.26(+2.05%) |
Aug 11, 2011 | 12.50 | 12.94 | 12.50 | 12.68 | 1,385,763 | +0.25(+2.03%) |
Aug 10, 2011 | 12.86 | 13.00 | 12.39 | 12.42 | 1,363,308 | -0.70(-5.34%) |
Aug 09, 2011 | 13.03 | 13.15 | 12.47 | 13.12 | 1,894,870 | +0.28(+2.15%) |
Aug 08, 2011 | 13.03 | 13.12 | 12.77 | 12.85 | 2,948,888 | -0.47(-3.55%) |
Aug 05, 2011 | 13.22 | 13.36 | 12.83 | 13.32 | 1,455,001 | +0.23(+1.74%) |
Aug 04, 2011 | 13.45 | 13.75 | 13.05 | 13.09 | 606,133 | -0.51(-3.77%) |
Aug 03, 2011 | 13.91 | 14.22 | 13.38 | 13.60 | 851,163 | +0.49(+3.72%) |
Aug 02, 2011 | 13.32 | 13.60 | 13.10 | 13.12 | 661,812 | -0.34(-2.54%) |
Aug 01, 2011 | 13.66 | 13.66 | 13.32 | 13.46 | 431,660 | +0.02(+0.18%) |
Jul 29, 2011 | 13.56 | 13.65 | 13.38 | 13.43 | 408,733 | -0.24(-1.73%) |
Jul 28, 2011 | 13.63 | 13.80 | 13.52 | 13.67 | 250,917 | +0.01(+0.06%) |
Jul 27, 2011 | 13.82 | 13.82 | 13.50 | 13.66 | 528,900 | -0.18(-1.29%) |
Jul 26, 2011 | 14.00 | 14.05 | 13.82 | 13.84 | 596,956 | -0.12(-0.88%) |
Jul 25, 2011 | 14.17 | 14.22 | 13.96 | 13.96 | 520,027 | -0.29(-2.06%) |
Jul 22, 2011 | 14.29 | 14.30 | 14.24 | 14.26 | 286,242 | +0.07(+0.52%) |
Jul 21, 2011 | 14.35 | 14.38 | 14.13 | 14.18 | 904,243 | -0.11(-0.80%) |
Jul 20, 2011 | 14.50 | 14.53 | 14.27 | 14.30 | 594,929 | -0.11(-0.79%) |
Jul 19, 2011 | 14.28 | 14.56 | 14.22 | 14.41 | 669,815 | +0.26(+1.84%) |
Jul 18, 2011 | 14.31 | 14.32 | 13.95 | 14.15 | 436,611 | -0.22(-1.53%) |
Jul 15, 2011 | 14.43 | 14.47 | 14.26 | 14.37 | 346,781 | +0.04(+0.28%) |
Jul 14, 2011 | 14.24 | 14.48 | 14.24 | 14.33 | 1,314,281 | +0.11(+0.74%) |
Jul 13, 2011 | 14.34 | 14.41 | 14.17 | 14.22 | 623,190 | +0.00(+0.00%) |
Jul 12, 2011 | 14.19 | 14.24 | 14.04 | 14.22 | 475,310 | +0.05(+0.34%) |
Jul 11, 2011 | 14.24 | 14.34 | 14.13 | 14.17 | 725,547 | -0.21(-1.47%) |
Jul 08, 2011 | 14.35 | 14.48 | 14.23 | 14.39 | 456,491 | -0.10(-0.67%) |
Jul 07, 2011 | 14.61 | 14.79 | 14.39 | 14.48 | 541,067 | -0.03(-0.22%) |
Jul 06, 2011 | 14.21 | 14.54 | 14.11 | 14.52 | 846,698 | +0.23(+1.60%) |
Jul 05, 2011 | 14.09 | 14.30 | 13.94 | 14.29 | 624,653 | +0.13(+0.92%) |
Jul 01, 2011 | 13.99 | 14.18 | 13.83 | 14.16 | 554,297 | +0.12(+0.87%) |
Jun 30, 2011 | 13.96 | 14.09 | 13.91 | 14.04 | 613,700 | +0.13(+0.94%) |
Jun 29, 2011 | 13.92 | 14.16 | 13.81 | 13.91 | 883,100 | +0.00(+0.00%) |
Jun 28, 2011 | 13.64 | 14.05 | 13.53 | 13.91 | 1,033,350 | +0.46(+3.39%) |
Jun 27, 2011 | 13.24 | 13.53 | 13.21 | 13.45 | 831,676 | +0.15(+1.10%) |
Jun 24, 2011 | 13.23 | 13.39 | 13.08 | 13.30 | 4,727,137 | +0.11(+0.80%) |
Jun 23, 2011 | 13.19 | 13.34 | 13.03 | 13.20 | 730,935 | -0.07(-0.55%) |
Jun 22, 2011 | 12.99 | 13.47 | 12.89 | 13.27 | 1,229,635 | +0.20(+1.56%) |
Jun 21, 2011 | 12.86 | 13.22 | 12.79 | 13.07 | 761,321 | +0.28(+2.23%) |
Jun 20, 2011 | 12.75 | 12.82 | 12.68 | 12.78 | 573,178 | +0.16(+1.29%) |
Jun 17, 2011 | 12.73 | 12.75 | 12.60 | 12.62 | 539,255 | +0.01(+0.07%) |
Jun 16, 2011 | 12.51 | 12.76 | 12.48 | 12.61 | 906,659 | +0.12(+0.98%) |
Jun 15, 2011 | 12.77 | 12.90 | 12.38 | 12.49 | 785,012 | -0.40(-3.10%) |
Jun 14, 2011 | 12.78 | 12.95 | 12.68 | 12.89 | 657,898 | +0.21(+1.67%) |
Jun 13, 2011 | 12.42 | 12.77 | 12.35 | 12.68 | 1,332,561 | +0.27(+2.17%) |
Jun 10, 2011 | 12.26 | 12.50 | 11.96 | 12.41 | 728,644 | +0.09(+0.73%) |
Jun 09, 2011 | 12.38 | 12.52 | 12.14 | 12.32 | 521,843 | -0.11(-0.85%) |
Jun 08, 2011 | 12.62 | 12.82 | 12.33 | 12.42 | 1,576,112 | +0.07(+0.59%) |
Jun 07, 2011 | 12.34 | 12.45 | 12.08 | 12.35 | 729,945 | +0.02(+0.13%) |
Jun 06, 2011 | 12.59 | 12.67 | 12.32 | 12.33 | 770,562 | -0.31(-2.45%) |