Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 12.20 | 12.55 | 12.09 | 12.29 | 2,451,220 | +0.16(+1.35%) |
Aug 30, 2011 | 12.06 | 12.29 | 11.91 | 12.12 | 1,149,640 | -0.04(-0.36%) |
Aug 29, 2011 | 11.63 | 12.19 | 11.61 | 12.17 | 1,768,720 | +0.69(+6.03%) |
Aug 26, 2011 | 11.01 | 11.52 | 10.90 | 11.48 | 1,008,530 | +0.38(+3.45%) |
Aug 25, 2011 | 11.73 | 12.30 | 11.06 | 11.09 | 1,336,110 | -0.53(-4.56%) |
Aug 24, 2011 | 11.34 | 11.69 | 11.30 | 11.62 | 2,451,190 | +0.28(+2.45%) |
Aug 23, 2011 | 10.78 | 11.37 | 10.66 | 11.35 | 1,783,090 | +0.62(+5.81%) |
Aug 22, 2011 | 10.89 | 11.12 | 10.62 | 10.72 | 1,443,860 | +0.13(+1.23%) |
Aug 19, 2011 | 10.67 | 11.12 | 10.55 | 10.59 | 1,479,490 | -0.21(-1.93%) |
Aug 18, 2011 | 11.69 | 11.69 | 10.70 | 10.80 | 4,416,060 | -1.19(-9.93%) |
Aug 17, 2011 | 12.52 | 12.61 | 11.82 | 11.99 | 2,513,790 | -0.48(-3.84%) |
Aug 16, 2011 | 12.58 | 12.78 | 12.29 | 12.47 | 1,560,120 | -0.27(-2.14%) |
Aug 15, 2011 | 12.40 | 12.74 | 12.33 | 12.74 | 1,598,760 | +0.48(+3.92%) |
Aug 12, 2011 | 12.09 | 12.48 | 11.98 | 12.26 | 2,392,240 | +0.28(+2.36%) |
Aug 11, 2011 | 11.41 | 12.03 | 11.21 | 11.98 | 4,282,200 | +0.61(+5.34%) |
Aug 10, 2011 | 11.97 | 12.05 | 11.37 | 11.37 | 2,796,190 | -0.95(-7.72%) |
Aug 09, 2011 | 12.19 | 12.35 | 11.30 | 12.32 | 3,755,620 | +0.76(+6.53%) |
Aug 08, 2011 | 12.50 | 12.77 | 11.55 | 11.57 | 2,716,020 | -1.27(-9.91%) |
Aug 05, 2011 | 13.93 | 13.93 | 12.67 | 12.84 | 4,465,850 | -0.86(-6.30%) |
Aug 04, 2011 | 14.69 | 14.73 | 13.65 | 13.70 | 4,565,810 | -1.03(-7.01%) |
Aug 03, 2011 | 14.21 | 14.81 | 13.60 | 14.74 | 10,521,390 | -0.46(-2.99%) |
Aug 02, 2011 | 15.99 | 16.21 | 15.10 | 15.19 | 2,411,130 | -0.81(-5.04%) |
Aug 01, 2011 | 16.18 | 16.41 | 15.88 | 16.00 | 1,194,540 | +0.06(+0.39%) |
Jul 29, 2011 | 15.75 | 16.07 | 15.70 | 15.94 | 1,222,880 | -0.01(-0.08%) |
Jul 28, 2011 | 16.30 | 16.48 | 15.92 | 15.95 | 1,382,300 | -0.36(-2.23%) |
Jul 27, 2011 | 16.64 | 16.80 | 16.14 | 16.31 | 1,222,390 | -0.40(-2.39%) |
Jul 26, 2011 | 16.95 | 17.25 | 16.61 | 16.71 | 1,668,230 | -0.23(-1.36%) |
Jul 25, 2011 | 16.97 | 17.35 | 16.90 | 16.94 | 1,962,330 | -0.23(-1.32%) |
Jul 22, 2011 | 17.15 | 17.39 | 17.03 | 17.17 | 1,047,160 | +0.11(+0.64%) |
Jul 21, 2011 | 17.43 | 17.58 | 17.01 | 17.06 | 1,528,580 | -0.35(-2.02%) |
Jul 20, 2011 | 17.66 | 17.74 | 17.25 | 17.41 | 591,360 | -0.19(-1.07%) |
Jul 19, 2011 | 17.06 | 17.86 | 17.00 | 17.60 | 2,360,100 | +0.72(+4.25%) |
Jul 18, 2011 | 16.94 | 17.00 | 16.43 | 16.88 | 2,421,950 | -0.09(-0.52%) |
Jul 15, 2011 | 17.01 | 17.64 | 16.83 | 16.97 | 3,169,900 | -0.16(-0.95%) |
Jul 14, 2011 | 16.61 | 17.20 | 16.50 | 17.13 | 3,403,870 | +0.81(+4.96%) |
Jul 13, 2011 | 15.78 | 16.52 | 15.77 | 16.32 | 1,690,820 | +0.66(+4.21%) |
Jul 12, 2011 | 15.98 | 16.19 | 15.61 | 15.66 | 2,141,060 | -0.33(-2.06%) |
Jul 11, 2011 | 16.30 | 16.55 | 15.96 | 15.99 | 1,971,900 | -0.48(-2.91%) |
Jul 08, 2011 | 16.42 | 16.57 | 16.37 | 16.47 | 1,359,400 | -0.17(-1.02%) |
Jul 07, 2011 | 16.75 | 16.75 | 16.13 | 16.64 | 764,750 | +0.07(+0.40%) |
Jul 06, 2011 | 16.73 | 16.74 | 16.46 | 16.57 | 910,080 | -0.20(-1.18%) |
Jul 05, 2011 | 16.64 | 16.86 | 16.46 | 16.77 | 1,213,290 | +0.13(+0.79%) |
Jul 01, 2011 | 16.28 | 16.70 | 16.12 | 16.64 | 857,330 | +0.37(+2.29%) |
Jun 30, 2011 | 16.29 | 16.48 | 16.24 | 16.27 | 1,153,290 | -0.07(-0.46%) |
Jun 29, 2011 | 16.28 | 16.41 | 16.07 | 16.34 | 1,423,730 | +0.07(+0.40%) |
Jun 28, 2011 | 16.30 | 16.30 | 16.09 | 16.28 | 835,000 | +0.25(+1.59%) |
Jun 27, 2011 | 15.81 | 16.12 | 15.77 | 16.02 | 1,031,100 | +0.25(+1.58%) |
Jun 24, 2011 | 15.59 | 16.26 | 15.59 | 15.77 | 2,317,570 | -0.11(-0.66%) |
Jun 23, 2011 | 15.07 | 15.93 | 14.99 | 15.88 | 5,088,300 | +0.91(+6.09%) |
Jun 22, 2011 | 14.74 | 15.14 | 14.56 | 14.97 | 2,405,020 | +0.44(+3.01%) |
Jun 21, 2011 | 14.06 | 14.54 | 13.82 | 14.53 | 1,269,590 | +0.56(+4.04%) |
Jun 20, 2011 | 13.91 | 14.23 | 13.81 | 13.97 | 975,660 | -0.08(-0.60%) |
Jun 17, 2011 | 14.38 | 14.49 | 14.05 | 14.05 | 1,635,140 | -0.23(-1.59%) |
Jun 16, 2011 | 14.14 | 14.47 | 14.12 | 14.28 | 899,620 | +0.14(+0.97%) |
Jun 15, 2011 | 14.16 | 14.45 | 14.07 | 14.14 | 835,190 | -0.13(-0.93%) |
Jun 14, 2011 | 14.08 | 14.46 | 14.08 | 14.27 | 611,130 | +0.29(+2.09%) |
Jun 13, 2011 | 14.03 | 14.49 | 13.96 | 13.98 | 811,000 | -0.00(-0.01%) |
Jun 10, 2011 | 14.15 | 14.26 | 13.87 | 13.98 | 1,220,770 | -0.26(-1.84%) |
Jun 09, 2011 | 14.21 | 14.36 | 14.02 | 14.24 | 1,270,910 | +0.11(+0.75%) |
Jun 08, 2011 | 14.00 | 14.22 | 13.90 | 14.14 | 1,362,360 | +0.07(+0.47%) |
Jun 07, 2011 | 14.29 | 14.38 | 13.96 | 14.07 | 942,240 | -0.13(-0.89%) |
Jun 06, 2011 | 14.52 | 14.52 | 14.05 | 14.20 | 1,739,970 | -0.14(-0.96%) |