Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 14.31 | 14.50 | 14.17 | 14.18 | 2,643,120 | -0.02(-0.17%) |
Aug 30, 2011 | 13.89 | 14.26 | 13.71 | 14.20 | 1,159,483 | +0.24(+1.68%) |
Aug 29, 2011 | 13.45 | 13.99 | 13.45 | 13.97 | 1,313,028 | +0.65(+4.87%) |
Aug 26, 2011 | 13.14 | 13.34 | 12.90 | 13.32 | 1,400,629 | +0.11(+0.80%) |
Aug 25, 2011 | 13.40 | 13.49 | 13.04 | 13.21 | 1,161,709 | -0.06(-0.49%) |
Aug 24, 2011 | 13.28 | 13.42 | 13.19 | 13.28 | 2,773,452 | +0.01(+0.06%) |
Aug 23, 2011 | 13.20 | 13.32 | 12.99 | 13.27 | 2,632,143 | +0.12(+0.92%) |
Aug 22, 2011 | 13.23 | 13.32 | 12.81 | 13.15 | 1,940,355 | +0.17(+1.31%) |
Aug 19, 2011 | 12.81 | 13.24 | 12.56 | 12.98 | 1,529,592 | -0.05(-0.37%) |
Aug 18, 2011 | 13.20 | 13.54 | 12.92 | 13.02 | 2,007,816 | -0.60(-4.40%) |
Aug 17, 2011 | 13.60 | 13.75 | 13.50 | 13.62 | 2,244,935 | +0.13(+0.96%) |
Aug 16, 2011 | 13.35 | 13.75 | 12.98 | 13.49 | 2,119,643 | +0.09(+0.67%) |
Aug 15, 2011 | 12.96 | 13.59 | 12.96 | 13.41 | 2,591,127 | +0.59(+4.60%) |
Aug 12, 2011 | 12.84 | 12.96 | 12.56 | 12.82 | 1,530,538 | +0.21(+1.71%) |
Aug 11, 2011 | 12.17 | 12.78 | 11.99 | 12.60 | 2,837,702 | +0.53(+4.42%) |
Aug 10, 2011 | 12.00 | 12.80 | 11.91 | 12.07 | 2,637,825 | -0.47(-3.75%) |
Aug 09, 2011 | 13.17 | 12.54 | 11.01 | 12.54 | 2,608,315 | -0.04(-0.32%) |
Aug 08, 2011 | 13.17 | 13.69 | 12.16 | 12.58 | 1,969,727 | -1.36(-9.77%) |
Aug 05, 2011 | 14.29 | 14.29 | 13.71 | 13.94 | 1,854,191 | -0.21(-1.52%) |
Aug 04, 2011 | 14.42 | 14.58 | 14.14 | 14.15 | 1,369,934 | -0.44(-3.00%) |
Aug 03, 2011 | 14.54 | 14.69 | 14.19 | 14.59 | 1,085,819 | +0.10(+0.66%) |
Aug 02, 2011 | 14.95 | 14.96 | 14.47 | 14.50 | 1,442,215 | -0.58(-3.85%) |
Aug 01, 2011 | 15.38 | 15.48 | 14.94 | 15.08 | 1,750,122 | -0.53(-3.37%) |
Jul 29, 2011 | 15.47 | 15.66 | 15.39 | 15.60 | 541,515 | +0.00(+0.00%) |
Jul 28, 2011 | 15.71 | 15.83 | 15.56 | 15.60 | 436,625 | -0.12(-0.76%) |
Jul 27, 2011 | 16.02 | 16.07 | 15.71 | 15.72 | 901,165 | -0.36(-2.23%) |
Jul 26, 2011 | 16.09 | 16.20 | 16.01 | 16.08 | 339,656 | -0.02(-0.15%) |
Jul 25, 2011 | 16.17 | 16.24 | 16.09 | 16.10 | 370,758 | -0.17(-1.03%) |
Jul 22, 2011 | 16.28 | 16.29 | 16.24 | 16.27 | 470,633 | +0.00(+0.00%) |
Jul 21, 2011 | 16.29 | 16.38 | 16.20 | 16.27 | 907,491 | +0.07(+0.44%) |
Jul 20, 2011 | 16.27 | 16.30 | 16.18 | 16.20 | 591,790 | -0.04(-0.25%) |
Jul 19, 2011 | 16.17 | 16.27 | 16.06 | 16.24 | 688,705 | +0.19(+1.19%) |
Jul 18, 2011 | 16.09 | 16.16 | 15.91 | 16.05 | 512,595 | -0.10(-0.59%) |
Jul 15, 2011 | 16.10 | 16.17 | 16.02 | 16.14 | 534,869 | +0.06(+0.40%) |
Jul 14, 2011 | 16.24 | 16.24 | 16.07 | 16.08 | 677,747 | -0.13(-0.79%) |
Jul 13, 2011 | 16.52 | 16.58 | 16.20 | 16.21 | 512,319 | -0.24(-1.45%) |
Jul 12, 2011 | 16.42 | 16.67 | 16.42 | 16.45 | 579,523 | -0.04(-0.24%) |
Jul 11, 2011 | 16.75 | 16.82 | 16.44 | 16.49 | 1,152,243 | -0.44(-2.59%) |
Jul 08, 2011 | 16.73 | 16.93 | 16.71 | 16.92 | 346,725 | +0.02(+0.14%) |
Jul 07, 2011 | 16.88 | 16.95 | 16.81 | 16.90 | 552,555 | +0.14(+0.86%) |
Jul 06, 2011 | 16.70 | 16.83 | 16.67 | 16.76 | 574,019 | +0.01(+0.05%) |
Jul 05, 2011 | 16.51 | 16.80 | 16.51 | 16.75 | 905,816 | +0.27(+1.64%) |
Jul 01, 2011 | 16.46 | 16.53 | 16.39 | 16.48 | 626,001 | +0.06(+0.34%) |
Jun 30, 2011 | 16.34 | 16.45 | 16.24 | 16.42 | 689,823 | +0.13(+0.78%) |
Jun 29, 2011 | 16.30 | 16.37 | 16.20 | 16.30 | 489,019 | +0.04(+0.24%) |
Jun 28, 2011 | 16.25 | 16.26 | 16.04 | 16.26 | 411,971 | +0.00(+0.00%) |
Jun 27, 2011 | 16.31 | 16.44 | 16.19 | 16.26 | 371,059 | -0.04(-0.24%) |
Jun 24, 2011 | 16.34 | 16.46 | 16.23 | 16.30 | 947,215 | -0.02(-0.15%) |
Jun 23, 2011 | 16.63 | 16.63 | 16.22 | 16.32 | 715,710 | -0.47(-2.80%) |
Jun 22, 2011 | 16.96 | 17.09 | 16.78 | 16.79 | 846,631 | -0.21(-1.22%) |
Jun 21, 2011 | 16.83 | 17.00 | 16.69 | 17.00 | 1,362,926 | +0.26(+1.57%) |
Jun 20, 2011 | 16.67 | 16.77 | 16.66 | 16.73 | 807,990 | +0.37(+2.29%) |
Jun 17, 2011 | 16.29 | 16.42 | 16.10 | 16.36 | 1,675,510 | +0.13(+0.78%) |
Jun 16, 2011 | 15.98 | 16.25 | 15.98 | 16.23 | 1,109,960 | +0.29(+1.80%) |
Jun 15, 2011 | 16.09 | 16.19 | 15.86 | 15.95 | 1,227,127 | -0.28(-1.72%) |
Jun 14, 2011 | 16.26 | 16.35 | 16.16 | 16.22 | 652,760 | +0.10(+0.59%) |
Jun 13, 2011 | 16.22 | 16.36 | 16.06 | 16.13 | 870,424 | -0.03(-0.20%) |
Jun 10, 2011 | 16.50 | 16.56 | 16.10 | 16.16 | 910,335 | -0.43(-2.59%) |
Jun 09, 2011 | 16.87 | 16.87 | 16.54 | 16.59 | 593,403 | -0.25(-1.47%) |
Jun 08, 2011 | 16.71 | 17.00 | 16.67 | 16.84 | 735,587 | +0.14(+0.81%) |
Jun 07, 2011 | 16.74 | 16.81 | 16.69 | 16.70 | 537,863 | +0.00(+0.00%) |
Jun 06, 2011 | 16.77 | 16.81 | 16.64 | 16.70 | 538,835 | -0.08(-0.47%) |