Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.62 | 13.99 | 12.90 | 13.27 | 1,916,872 | -0.08(-0.59%) |
Aug 30, 2011 | 12.89 | 13.61 | 12.49 | 13.35 | 2,186,937 | +0.20(+1.52%) |
Aug 29, 2011 | 11.99 | 13.18 | 11.99 | 13.15 | 2,160,309 | +1.64(+14.29%) |
Aug 26, 2011 | 10.64 | 11.61 | 10.06 | 11.51 | 1,962,971 | +0.75(+6.96%) |
Aug 25, 2011 | 12.00 | 12.15 | 10.64 | 10.76 | 2,221,106 | -0.84(-7.27%) |
Aug 24, 2011 | 11.07 | 11.83 | 10.78 | 11.60 | 2,372,166 | +0.48(+4.34%) |
Aug 23, 2011 | 9.906 | 11.17 | 9.630 | 11.12 | 2,166,168 | +1.39(+14.29%) |
Aug 22, 2011 | 10.65 | 10.67 | 9.517 | 9.726 | 1,800,800 | -0.07(-0.73%) |
Aug 19, 2011 | 9.707 | 10.78 | 9.677 | 9.798 | 2,059,966 | -0.61(-5.85%) |
Aug 18, 2011 | 11.24 | 11.31 | 10.05 | 10.41 | 2,343,289 | -2.10(-16.79%) |
Aug 17, 2011 | 12.81 | 13.07 | 12.15 | 12.51 | 1,583,611 | +0.02(+0.16%) |
Aug 16, 2011 | 12.57 | 12.99 | 12.07 | 12.49 | 1,935,656 | -0.73(-5.52%) |
Aug 15, 2011 | 12.63 | 13.27 | 12.52 | 13.22 | 1,734,273 | +1.02(+8.34%) |
Aug 12, 2011 | 12.33 | 12.60 | 11.69 | 12.20 | 2,472,086 | +0.25(+2.10%) |
Aug 11, 2011 | 10.66 | 12.49 | 10.45 | 11.95 | 2,666,794 | +1.50(+14.37%) |
Aug 10, 2011 | 11.12 | 11.90 | 10.35 | 10.45 | 2,866,847 | -1.87(-15.19%) |
Aug 09, 2011 | 13.58 | 12.32 | 9.581 | 12.32 | 4,573,818 | +2.05(+20.00%) |
Aug 08, 2011 | 12.45 | 13.43 | 10.24 | 10.26 | 4,046,636 | -3.57(-25.80%) |
Aug 05, 2011 | 15.14 | 15.36 | 12.86 | 13.83 | 6,523,678 | -0.79(-5.38%) |
Aug 04, 2011 | 17.01 | 17.08 | 14.62 | 14.62 | 3,280,303 | -3.21(-18.00%) |
Aug 03, 2011 | 17.45 | 17.89 | 16.23 | 17.83 | 2,721,160 | +0.32(+1.80%) |
Aug 02, 2011 | 19.08 | 19.63 | 17.40 | 17.51 | 2,572,859 | -1.87(-9.66%) |
Aug 01, 2011 | 20.35 | 20.59 | 18.75 | 19.38 | 2,095,153 | -0.23(-1.17%) |
Jul 29, 2011 | 18.94 | 20.00 | 18.50 | 19.61 | 2,265,704 | -0.18(-0.92%) |
Jul 28, 2011 | 19.83 | 20.59 | 19.65 | 19.80 | 1,206,385 | -0.06(-0.32%) |
Jul 27, 2011 | 21.37 | 21.37 | 19.78 | 19.86 | 1,881,567 | -1.93(-8.87%) |
Jul 26, 2011 | 22.16 | 22.31 | 21.61 | 21.79 | 1,456,793 | -0.53(-2.36%) |
Jul 25, 2011 | 22.25 | 22.85 | 22.06 | 22.32 | 1,075,648 | -0.78(-3.36%) |
Jul 22, 2011 | 23.18 | 23.29 | 23.06 | 23.09 | 918,476 | +0.06(+0.25%) |
Jul 21, 2011 | 22.67 | 23.31 | 22.47 | 23.04 | 843,115 | +0.61(+2.73%) |
Jul 20, 2011 | 22.57 | 22.60 | 22.00 | 22.43 | 629,914 | -0.08(-0.38%) |
Jul 19, 2011 | 21.68 | 22.59 | 21.66 | 22.51 | 1,033,302 | +1.42(+6.72%) |
Jul 18, 2011 | 21.88 | 22.02 | 20.72 | 21.09 | 860,860 | -1.03(-4.66%) |
Jul 15, 2011 | 21.99 | 22.23 | 21.67 | 22.12 | 892,160 | +0.42(+1.93%) |
Jul 14, 2011 | 22.97 | 23.30 | 21.58 | 21.71 | 1,177,463 | -1.15(-5.02%) |
Jul 13, 2011 | 22.69 | 23.53 | 22.55 | 22.85 | 1,139,752 | +0.62(+2.77%) |
Jul 12, 2011 | 22.26 | 22.97 | 22.19 | 22.24 | 844,705 | -0.37(-1.66%) |
Jul 11, 2011 | 23.22 | 23.65 | 22.42 | 22.61 | 742,232 | -1.55(-6.40%) |
Jul 08, 2011 | 23.71 | 24.21 | 23.50 | 24.16 | 792,053 | -0.46(-1.87%) |
Jul 07, 2011 | 24.23 | 24.89 | 24.03 | 24.62 | 773,511 | +1.07(+4.54%) |
Jul 06, 2011 | 23.16 | 23.66 | 22.92 | 23.55 | 557,507 | +0.29(+1.25%) |
Jul 05, 2011 | 23.21 | 23.34 | 22.86 | 23.26 | 920,278 | +0.17(+0.74%) |
Jul 01, 2011 | 22.12 | 23.21 | 21.96 | 23.09 | 681,277 | +1.02(+4.60%) |
Jun 30, 2011 | 21.75 | 22.25 | 21.67 | 22.07 | 918,626 | +0.51(+2.35%) |
Jun 29, 2011 | 21.50 | 21.74 | 21.00 | 21.57 | 727,907 | +0.25(+1.19%) |
Jun 28, 2011 | 20.58 | 21.32 | 20.45 | 21.31 | 758,781 | +0.98(+4.84%) |
Jun 27, 2011 | 19.86 | 20.45 | 19.53 | 20.33 | 543,762 | +0.48(+2.40%) |
Jun 24, 2011 | 20.37 | 20.45 | 19.53 | 19.85 | 773,998 | -0.34(-1.68%) |
Jun 23, 2011 | 19.23 | 20.30 | 18.65 | 20.19 | 1,259,379 | +0.24(+1.20%) |
Jun 22, 2011 | 20.11 | 20.75 | 19.94 | 19.96 | 708,551 | -0.46(-2.27%) |
Jun 21, 2011 | 19.66 | 20.48 | 19.56 | 20.42 | 1,177,731 | +1.28(+6.70%) |
Jun 20, 2011 | 19.06 | 19.21 | 18.92 | 19.14 | 424,262 | +0.50(+2.70%) |
Jun 17, 2011 | 19.21 | 19.32 | 18.40 | 18.63 | 610,006 | -0.07(-0.36%) |
Jun 16, 2011 | 18.57 | 19.12 | 17.99 | 18.70 | 1,032,434 | +0.19(+1.02%) |
Jun 15, 2011 | 18.93 | 19.36 | 18.31 | 18.51 | 680,948 | -1.06(-5.43%) |
Jun 14, 2011 | 18.91 | 19.72 | 18.84 | 19.57 | 398,181 | +1.21(+6.56%) |
Jun 13, 2011 | 18.76 | 18.98 | 18.09 | 18.37 | 600,124 | -0.15(-0.81%) |
Jun 10, 2011 | 19.14 | 19.20 | 18.29 | 18.52 | 759,933 | -0.97(-4.98%) |
Jun 09, 2011 | 19.39 | 19.80 | 19.12 | 19.49 | 515,117 | +0.30(+1.55%) |
Jun 08, 2011 | 19.64 | 19.82 | 19.12 | 19.19 | 476,716 | -0.66(-3.31%) |
Jun 07, 2011 | 20.08 | 20.37 | 19.85 | 19.85 | 570,663 | +0.12(+0.62%) |
Jun 06, 2011 | 20.69 | 20.85 | 19.67 | 19.73 | 734,705 | -1.01(-4.86%) |