Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 12.49 | 12.79 | 12.35 | 12.49 | 2,785,760 | +0.11(+0.92%) |
Aug 30, 2011 | 11.84 | 12.49 | 11.81 | 12.38 | 2,566,786 | +0.40(+3.33%) |
Aug 29, 2011 | 11.48 | 12.02 | 11.46 | 11.98 | 2,141,387 | +0.66(+5.79%) |
Aug 26, 2011 | 10.69 | 11.38 | 10.48 | 11.33 | 2,815,849 | +0.54(+5.02%) |
Aug 25, 2011 | 11.21 | 11.30 | 10.76 | 10.78 | 2,473,839 | -0.31(-2.83%) |
Aug 24, 2011 | 10.75 | 11.18 | 10.66 | 11.10 | 3,045,139 | +0.38(+3.55%) |
Aug 23, 2011 | 10.92 | 10.92 | 10.31 | 10.72 | 4,742,119 | -0.10(-0.97%) |
Aug 22, 2011 | 11.40 | 11.51 | 10.76 | 10.82 | 3,664,051 | -0.21(-1.89%) |
Aug 19, 2011 | 10.91 | 11.31 | 10.77 | 11.03 | 3,541,560 | -0.11(-1.02%) |
Aug 18, 2011 | 11.62 | 11.62 | 11.01 | 11.14 | 2,540,445 | -0.89(-7.42%) |
Aug 17, 2011 | 12.21 | 12.39 | 11.86 | 12.04 | 1,753,147 | -0.03(-0.24%) |
Aug 16, 2011 | 12.39 | 12.47 | 11.90 | 12.07 | 4,035,549 | -0.53(-4.22%) |
Aug 15, 2011 | 12.49 | 12.64 | 12.39 | 12.60 | 1,904,076 | +0.32(+2.63%) |
Aug 12, 2011 | 12.17 | 12.48 | 11.81 | 12.28 | 2,329,264 | +0.25(+2.05%) |
Aug 11, 2011 | 11.70 | 12.42 | 11.49 | 12.03 | 4,428,663 | +0.41(+3.52%) |
Aug 10, 2011 | 11.70 | 12.21 | 11.45 | 11.62 | 3,164,103 | -0.53(-4.38%) |
Aug 09, 2011 | 11.97 | 12.16 | 10.96 | 12.15 | 4,366,565 | +0.83(+7.30%) |
Aug 08, 2011 | 12.26 | 12.49 | 10.95 | 11.33 | 6,877,836 | -1.51(-11.77%) |
Aug 05, 2011 | 13.40 | 13.63 | 12.32 | 12.84 | 5,069,705 | -0.31(-2.38%) |
Aug 04, 2011 | 13.43 | 14.36 | 13.14 | 13.15 | 7,947,698 | -0.41(-3.01%) |
Aug 03, 2011 | 13.62 | 13.82 | 12.97 | 13.56 | 2,516,463 | +0.17(+1.28%) |
Aug 02, 2011 | 14.24 | 14.30 | 13.28 | 13.39 | 2,863,175 | -0.98(-6.81%) |
Aug 01, 2011 | 14.64 | 14.77 | 14.08 | 14.37 | 1,283,351 | +0.01(+0.07%) |
Jul 29, 2011 | 14.22 | 15.00 | 13.96 | 14.36 | 1,595,438 | -0.05(-0.33%) |
Jul 28, 2011 | 14.73 | 14.80 | 14.36 | 14.40 | 1,414,733 | -0.21(-1.43%) |
Jul 27, 2011 | 15.16 | 15.26 | 14.52 | 14.61 | 1,933,374 | -0.60(-3.94%) |
Jul 26, 2011 | 15.33 | 15.35 | 15.12 | 15.21 | 1,143,240 | -0.11(-0.74%) |
Jul 25, 2011 | 15.30 | 15.45 | 15.29 | 15.33 | 825,718 | -0.25(-1.59%) |
Jul 22, 2011 | 15.62 | 15.73 | 15.20 | 15.57 | 1,419,541 | +0.29(+1.93%) |
Jul 21, 2011 | 15.18 | 15.43 | 15.02 | 15.28 | 1,139,498 | +0.21(+1.39%) |
Jul 20, 2011 | 15.14 | 15.20 | 14.85 | 15.07 | 633,736 | +0.02(+0.13%) |
Jul 19, 2011 | 14.92 | 15.15 | 14.75 | 15.05 | 2,433,681 | +0.35(+2.39%) |
Jul 18, 2011 | 14.95 | 14.95 | 14.66 | 14.70 | 1,528,216 | -0.26(-1.72%) |
Jul 15, 2011 | 15.29 | 15.42 | 14.88 | 14.95 | 1,536,370 | -0.28(-1.87%) |
Jul 14, 2011 | 15.53 | 15.62 | 15.04 | 15.24 | 1,275,204 | -0.25(-1.59%) |
Jul 13, 2011 | 15.70 | 15.81 | 15.40 | 15.49 | 1,433,037 | -0.08(-0.49%) |
Jul 12, 2011 | 15.87 | 15.96 | 15.53 | 15.56 | 1,437,644 | -0.44(-2.73%) |
Jul 11, 2011 | 16.27 | 16.46 | 15.88 | 16.00 | 1,189,192 | -0.63(-3.77%) |
Jul 08, 2011 | 16.54 | 16.67 | 16.42 | 16.63 | 698,609 | -0.22(-1.30%) |
Jul 07, 2011 | 16.54 | 16.91 | 16.35 | 16.85 | 1,703,240 | +0.50(+3.08%) |
Jul 06, 2011 | 16.34 | 16.47 | 16.03 | 16.34 | 818,937 | +0.03(+0.17%) |
Jul 05, 2011 | 16.43 | 16.58 | 16.29 | 16.31 | 840,754 | -0.18(-1.09%) |
Jul 01, 2011 | 16.29 | 16.58 | 16.17 | 16.49 | 1,055,578 | +0.26(+1.58%) |
Jun 30, 2011 | 16.13 | 16.38 | 15.87 | 16.24 | 1,265,224 | +0.18(+1.12%) |
Jun 29, 2011 | 16.16 | 16.32 | 15.89 | 16.06 | 897,823 | -0.02(-0.12%) |
Jun 28, 2011 | 15.59 | 16.15 | 15.59 | 16.08 | 1,665,405 | +0.37(+2.36%) |
Jun 27, 2011 | 15.39 | 15.71 | 14.96 | 15.71 | 2,659,231 | +0.69(+4.62%) |
Jun 24, 2011 | 15.19 | 15.26 | 14.63 | 15.01 | 1,463,644 | -0.10(-0.63%) |
Jun 23, 2011 | 14.98 | 15.20 | 14.77 | 15.11 | 2,128,226 | -0.10(-0.62%) |
Jun 22, 2011 | 15.40 | 15.53 | 15.19 | 15.20 | 1,073,235 | -0.26(-1.66%) |
Jun 21, 2011 | 15.32 | 15.64 | 15.23 | 15.46 | 1,367,450 | +0.35(+2.33%) |
Jun 20, 2011 | 15.02 | 15.23 | 14.66 | 15.11 | 1,578,636 | +0.19(+1.27%) |
Jun 17, 2011 | 15.17 | 15.28 | 14.81 | 14.92 | 1,694,968 | -0.09(-0.57%) |
Jun 16, 2011 | 15.32 | 15.58 | 14.71 | 15.00 | 2,414,711 | -0.33(-2.17%) |
Jun 15, 2011 | 16.20 | 16.22 | 15.25 | 15.33 | 3,330,361 | -0.98(-6.00%) |
Jun 14, 2011 | 15.39 | 16.31 | 15.36 | 16.31 | 4,535,047 | +1.15(+7.58%) |
Jun 13, 2011 | 15.23 | 15.42 | 14.84 | 15.16 | 1,440,603 | -0.03(-0.19%) |
Jun 10, 2011 | 15.27 | 15.36 | 14.90 | 15.19 | 1,576,123 | -0.23(-1.48%) |
Jun 09, 2011 | 15.33 | 15.52 | 15.10 | 15.42 | 1,456,418 | +0.24(+1.56%) |
Jun 08, 2011 | 15.20 | 15.57 | 15.11 | 15.18 | 1,709,234 | -0.10(-0.68%) |
Jun 07, 2011 | 15.43 | 15.55 | 15.19 | 15.29 | 1,256,852 | -0.04(-0.25%) |
Jun 06, 2011 | 15.86 | 15.99 | 15.28 | 15.33 | 1,545,457 | -0.58(-3.64%) |