Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.64 | 13.84 | 13.58 | 13.76 | 863,982 | +0.21(+1.56%) |
Aug 30, 2011 | 13.27 | 13.64 | 13.01 | 13.55 | 778,798 | +0.15(+1.13%) |
Aug 29, 2011 | 12.98 | 13.45 | 12.91 | 13.40 | 692,018 | +0.66(+5.21%) |
Aug 26, 2011 | 12.16 | 12.88 | 11.96 | 12.73 | 1,247,077 | +0.46(+3.75%) |
Aug 25, 2011 | 12.95 | 13.19 | 12.22 | 12.27 | 654,243 | -0.57(-4.46%) |
Aug 24, 2011 | 12.60 | 13.05 | 12.47 | 12.85 | 529,760 | +0.17(+1.31%) |
Aug 23, 2011 | 12.05 | 12.69 | 11.71 | 12.68 | 1,085,600 | +0.69(+5.72%) |
Aug 22, 2011 | 12.47 | 12.47 | 11.86 | 11.99 | 801,904 | -0.17(-1.36%) |
Aug 19, 2011 | 11.93 | 12.70 | 11.92 | 12.16 | 1,412,209 | -0.10(-0.80%) |
Aug 18, 2011 | 12.65 | 12.69 | 12.05 | 12.26 | 1,884,331 | -0.91(-6.93%) |
Aug 17, 2011 | 13.43 | 13.56 | 12.88 | 13.17 | 883,064 | -0.16(-1.19%) |
Aug 16, 2011 | 13.55 | 13.55 | 13.00 | 13.33 | 1,043,458 | -0.41(-3.02%) |
Aug 15, 2011 | 13.61 | 13.77 | 13.35 | 13.74 | 694,980 | +0.24(+1.79%) |
Aug 12, 2011 | 13.39 | 13.75 | 12.98 | 13.50 | 1,562,826 | -0.03(-0.22%) |
Aug 11, 2011 | 12.91 | 13.77 | 12.78 | 13.53 | 2,141,261 | +0.73(+5.72%) |
Aug 10, 2011 | 13.46 | 13.53 | 12.72 | 12.80 | 2,588,538 | -1.12(-8.07%) |
Aug 09, 2011 | 13.98 | 13.92 | 12.94 | 13.92 | 3,012,269 | +0.60(+4.53%) |
Aug 08, 2011 | 13.98 | 14.41 | 13.31 | 13.32 | 2,944,354 | -1.09(-7.54%) |
Aug 05, 2011 | 14.59 | 14.77 | 13.99 | 14.41 | 2,396,874 | +0.08(+0.52%) |
Aug 04, 2011 | 15.09 | 15.09 | 14.33 | 14.33 | 1,725,186 | -0.97(-6.33%) |
Aug 03, 2011 | 15.46 | 15.48 | 14.91 | 15.30 | 1,458,292 | -0.10(-0.63%) |
Aug 02, 2011 | 16.01 | 16.27 | 15.36 | 15.40 | 1,645,980 | -0.73(-4.52%) |
Aug 01, 2011 | 16.86 | 16.86 | 15.98 | 16.13 | 1,204,468 | -0.50(-2.98%) |
Jul 29, 2011 | 16.67 | 16.95 | 16.45 | 16.62 | 1,433,866 | -0.31(-1.82%) |
Jul 28, 2011 | 17.26 | 17.39 | 16.89 | 16.93 | 1,145,916 | -0.36(-2.08%) |
Jul 27, 2011 | 17.83 | 17.84 | 17.25 | 17.29 | 1,325,473 | -0.71(-3.92%) |
Jul 26, 2011 | 17.43 | 18.03 | 17.35 | 18.00 | 1,988,617 | +0.60(+3.45%) |
Jul 25, 2011 | 17.30 | 17.52 | 17.24 | 17.40 | 1,664,495 | -0.11(-0.60%) |
Jul 22, 2011 | 17.48 | 17.54 | 17.46 | 17.50 | 1,275,902 | +0.04(+0.21%) |
Jul 21, 2011 | 16.04 | 17.75 | 15.87 | 17.46 | 1,977,573 | -0.11(-0.64%) |
Jul 20, 2011 | 17.70 | 17.70 | 17.38 | 17.58 | 1,250,637 | -0.05(-0.26%) |
Jul 19, 2011 | 17.57 | 17.70 | 17.40 | 17.62 | 2,095,607 | +0.31(+1.78%) |
Jul 18, 2011 | 17.50 | 17.62 | 17.10 | 17.31 | 1,052,111 | -0.32(-1.83%) |
Jul 15, 2011 | 17.54 | 17.74 | 17.46 | 17.64 | 2,474,450 | +0.36(+2.09%) |
Jul 14, 2011 | 17.55 | 17.69 | 17.06 | 17.28 | 799,401 | -0.20(-1.12%) |
Jul 13, 2011 | 17.52 | 17.76 | 17.34 | 17.47 | 996,947 | +0.10(+0.56%) |
Jul 12, 2011 | 17.13 | 17.55 | 17.10 | 17.37 | 1,013,937 | +0.19(+1.09%) |
Jul 11, 2011 | 17.20 | 17.43 | 16.98 | 17.19 | 787,048 | -0.30(-1.72%) |
Jul 08, 2011 | 17.40 | 17.63 | 17.09 | 17.49 | 658,801 | -0.26(-1.48%) |
Jul 07, 2011 | 16.96 | 17.98 | 16.96 | 17.75 | 1,094,988 | +0.92(+5.44%) |
Jul 06, 2011 | 16.97 | 17.02 | 16.65 | 16.83 | 1,333,655 | -0.22(-1.28%) |
Jul 05, 2011 | 17.23 | 17.23 | 16.91 | 17.05 | 1,551,872 | -0.21(-1.22%) |
Jul 01, 2011 | 17.07 | 17.35 | 16.80 | 17.26 | 1,326,788 | +0.18(+1.06%) |
Jun 30, 2011 | 16.98 | 17.27 | 16.83 | 17.08 | 954,717 | +0.13(+0.75%) |
Jun 29, 2011 | 16.86 | 17.14 | 16.80 | 16.95 | 780,234 | +0.19(+1.12%) |
Jun 28, 2011 | 16.41 | 16.79 | 16.30 | 16.77 | 1,076,863 | +0.41(+2.53%) |
Jun 27, 2011 | 16.19 | 16.51 | 16.07 | 16.35 | 582,267 | +0.18(+1.11%) |
Jun 24, 2011 | 16.26 | 16.37 | 16.01 | 16.17 | 992,830 | -0.08(-0.46%) |
Jun 23, 2011 | 15.68 | 16.30 | 15.59 | 16.25 | 1,028,178 | +0.32(+2.03%) |
Jun 22, 2011 | 15.63 | 16.25 | 15.51 | 15.92 | 1,458,301 | +0.26(+1.68%) |
Jun 21, 2011 | 15.10 | 15.69 | 15.07 | 15.66 | 584,701 | +0.70(+4.67%) |
Jun 20, 2011 | 14.87 | 14.99 | 14.86 | 14.96 | 591,731 | +0.44(+3.05%) |
Jun 17, 2011 | 14.29 | 14.70 | 14.24 | 14.52 | 916,980 | +0.37(+2.60%) |
Jun 16, 2011 | 14.35 | 14.54 | 13.87 | 14.15 | 1,255,065 | -0.18(-1.26%) |
Jun 15, 2011 | 14.59 | 14.74 | 14.28 | 14.33 | 980,100 | -0.44(-3.00%) |
Jun 14, 2011 | 14.69 | 14.87 | 14.59 | 14.77 | 1,042,430 | +0.32(+2.18%) |
Jun 13, 2011 | 14.93 | 15.08 | 14.46 | 14.46 | 1,711,240 | -0.44(-2.93%) |
Jun 10, 2011 | 15.01 | 15.05 | 14.56 | 14.89 | 780,814 | -0.23(-1.49%) |
Jun 09, 2011 | 14.79 | 15.37 | 14.65 | 15.12 | 620,536 | +0.24(+1.61%) |
Jun 08, 2011 | 14.93 | 15.05 | 14.80 | 14.88 | 987,726 | -0.14(-0.90%) |
Jun 07, 2011 | 14.89 | 15.47 | 14.89 | 15.02 | 678,104 | +0.19(+1.27%) |
Jun 06, 2011 | 14.96 | 15.02 | 14.81 | 14.83 | 808,851 | -0.17(-1.15%) |