Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 14.60 | 15.00 | 14.55 | 14.74 | 9,284,654 | +0.18(+1.24%) |
Aug 30, 2011 | 14.79 | 14.87 | 14.44 | 14.56 | 12,917,557 | -0.29(-1.99%) |
Aug 29, 2011 | 14.58 | 14.86 | 14.46 | 14.86 | 6,606,831 | +0.38(+2.59%) |
Aug 26, 2011 | 14.23 | 14.65 | 14.00 | 14.48 | 7,491,331 | +0.19(+1.29%) |
Aug 25, 2011 | 14.52 | 14.62 | 14.17 | 14.29 | 8,559,729 | -0.22(-1.55%) |
Aug 24, 2011 | 14.24 | 14.54 | 14.13 | 14.52 | 7,625,332 | +0.25(+1.75%) |
Aug 23, 2011 | 13.84 | 14.27 | 13.65 | 14.27 | 9,185,229 | +0.46(+3.33%) |
Aug 22, 2011 | 13.83 | 14.00 | 13.75 | 13.81 | 9,759,766 | +0.27(+1.99%) |
Aug 19, 2011 | 13.36 | 13.99 | 13.33 | 13.54 | 11,599,351 | -0.03(-0.22%) |
Aug 18, 2011 | 13.92 | 13.92 | 13.26 | 13.57 | 17,865,640 | -0.72(-5.04%) |
Aug 17, 2011 | 15.40 | 15.47 | 13.91 | 14.29 | 40,973,368 | +0.07(+0.49%) |
Aug 16, 2011 | 13.50 | 14.35 | 13.38 | 14.22 | 20,969,762 | +0.52(+3.80%) |
Aug 15, 2011 | 13.53 | 13.79 | 13.46 | 13.70 | 10,342,657 | +0.22(+1.63%) |
Aug 12, 2011 | 13.18 | 13.58 | 13.18 | 13.48 | 12,688,413 | +0.38(+2.90%) |
Aug 11, 2011 | 12.66 | 13.28 | 12.33 | 13.10 | 16,941,532 | +0.61(+4.88%) |
Aug 10, 2011 | 12.53 | 12.75 | 11.94 | 12.49 | 30,129,954 | -0.72(-5.45%) |
Aug 09, 2011 | 12.96 | 13.48 | 12.07 | 13.21 | 39,938,740 | +0.07(+0.53%) |
Aug 08, 2011 | 14.06 | 14.29 | 13.11 | 13.14 | 28,646,038 | -1.20(-8.37%) |
Aug 05, 2011 | 14.76 | 14.84 | 14.09 | 14.34 | 28,941,488 | -0.22(-1.54%) |
Aug 04, 2011 | 15.15 | 15.17 | 14.53 | 14.56 | 20,785,708 | -0.80(-5.24%) |
Aug 03, 2011 | 15.20 | 15.43 | 15.07 | 15.37 | 13,397,620 | +0.16(+1.05%) |
Aug 02, 2011 | 15.27 | 15.71 | 15.18 | 15.21 | 16,455,594 | -0.07(-0.46%) |
Aug 01, 2011 | 16.06 | 16.11 | 15.21 | 15.28 | 15,559,175 | -0.78(-4.86%) |
Jul 29, 2011 | 15.87 | 16.14 | 15.79 | 16.06 | 9,925,147 | +0.05(+0.31%) |
Jul 28, 2011 | 16.01 | 16.18 | 15.91 | 16.01 | 11,665,115 | +0.06(+0.34%) |
Jul 27, 2011 | 16.17 | 16.25 | 15.88 | 15.96 | 11,718,852 | -0.36(-2.21%) |
Jul 26, 2011 | 15.89 | 16.34 | 15.82 | 16.32 | 18,122,612 | +0.37(+2.29%) |
Jul 25, 2011 | 15.65 | 16.00 | 15.53 | 15.95 | 8,924,571 | +0.21(+1.33%) |
Jul 22, 2011 | 15.68 | 15.77 | 15.50 | 15.74 | 5,923,683 | +0.00(+0.00%) |
Jul 21, 2011 | 15.61 | 15.78 | 15.52 | 15.74 | 9,045,324 | +0.19(+1.22%) |
Jul 20, 2011 | 15.52 | 15.61 | 15.42 | 15.55 | 7,706,346 | +0.04(+0.26%) |
Jul 19, 2011 | 15.25 | 15.54 | 15.20 | 15.51 | 10,404,235 | +0.38(+2.51%) |
Jul 18, 2011 | 15.11 | 15.20 | 15.05 | 15.13 | 7,743,447 | -0.07(-0.46%) |
Jul 15, 2011 | 15.24 | 15.33 | 14.97 | 15.20 | 12,514,634 | +0.00(+0.00%) |
Jul 14, 2011 | 15.50 | 15.53 | 15.10 | 15.20 | 9,829,688 | -0.29(-1.87%) |
Jul 13, 2011 | 15.57 | 15.60 | 15.41 | 15.49 | 9,462,631 | +0.06(+0.39%) |
Jul 12, 2011 | 15.29 | 15.59 | 15.22 | 15.43 | 6,532,634 | +0.16(+1.05%) |
Jul 11, 2011 | 15.41 | 15.47 | 15.18 | 15.27 | 7,250,288 | -0.30(-1.93%) |
Jul 08, 2011 | 15.72 | 15.77 | 15.40 | 15.57 | 12,483,944 | -0.33(-2.08%) |
Jul 07, 2011 | 15.83 | 16.03 | 15.79 | 15.90 | 12,754,791 | +0.17(+1.05%) |
Jul 06, 2011 | 15.83 | 15.89 | 15.67 | 15.73 | 13,229,409 | -0.12(-0.79%) |
Jul 05, 2011 | 15.90 | 15.96 | 15.79 | 15.86 | 9,115,085 | -0.06(-0.38%) |
Jul 01, 2011 | 15.89 | 15.98 | 15.73 | 15.92 | 10,847,205 | +0.12(+0.76%) |
Jun 30, 2011 | 15.67 | 15.93 | 15.58 | 15.80 | 10,833,417 | +0.20(+1.28%) |
Jun 29, 2011 | 15.62 | 15.66 | 15.40 | 15.60 | 12,892,443 | +0.02(+0.13%) |
Jun 28, 2011 | 15.36 | 15.62 | 15.27 | 15.58 | 9,417,359 | +0.24(+1.56%) |
Jun 27, 2011 | 15.29 | 15.40 | 15.12 | 15.34 | 8,386,898 | +0.03(+0.20%) |
Jun 24, 2011 | 15.30 | 15.42 | 15.11 | 15.31 | 31,623,312 | +0.03(+0.20%) |
Jun 23, 2011 | 15.32 | 15.39 | 15.05 | 15.28 | 16,986,704 | -0.19(-1.23%) |
Jun 22, 2011 | 15.38 | 15.64 | 15.33 | 15.47 | 10,651,248 | +0.01(+0.06%) |
Jun 21, 2011 | 15.47 | 15.48 | 15.25 | 15.46 | 12,311,151 | +0.06(+0.39%) |
Jun 20, 2011 | 15.44 | 15.54 | 15.26 | 15.40 | 8,773,418 | +0.05(+0.33%) |
Jun 17, 2011 | 15.16 | 15.37 | 15.03 | 15.35 | 14,859,575 | +0.30(+1.99%) |
Jun 16, 2011 | 15.11 | 15.28 | 15.01 | 15.05 | 10,099,670 | +0.06(+0.40%) |
Jun 15, 2011 | 15.08 | 15.15 | 14.88 | 14.99 | 9,971,093 | -0.26(-1.70%) |
Jun 14, 2011 | 15.09 | 15.30 | 14.94 | 15.25 | 11,280,113 | +0.28(+1.87%) |
Jun 13, 2011 | 14.82 | 15.08 | 14.81 | 14.97 | 12,036,377 | +0.18(+1.22%) |
Jun 10, 2011 | 15.17 | 15.17 | 14.75 | 14.79 | 12,555,338 | -0.39(-2.57%) |
Jun 09, 2011 | 14.99 | 15.27 | 14.93 | 15.18 | 14,411,078 | +0.21(+1.40%) |
Jun 08, 2011 | 15.31 | 15.36 | 14.96 | 14.97 | 20,981,814 | -0.40(-2.60%) |
Jun 07, 2011 | 15.48 | 15.72 | 15.36 | 15.37 | 13,316,628 | -0.08(-0.52%) |
Jun 06, 2011 | 15.81 | 15.87 | 15.45 | 15.45 | 13,930,665 | -0.37(-2.34%) |