Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.83 | 13.88 | 13.55 | 13.73 | 14,060,888 | -0.17(-1.20%) |
Aug 30, 2011 | 13.92 | 14.00 | 13.70 | 13.89 | 11,728,737 | +0.08(+0.57%) |
Aug 29, 2011 | 13.93 | 14.09 | 13.70 | 13.82 | 8,768,039 | -0.18(-1.30%) |
Aug 26, 2011 | 13.50 | 14.01 | 13.19 | 14.00 | 10,393,548 | +0.45(+3.34%) |
Aug 25, 2011 | 13.04 | 13.55 | 12.97 | 13.55 | 12,443,525 | +0.25(+1.91%) |
Aug 24, 2011 | 13.40 | 13.55 | 13.04 | 13.29 | 11,893,676 | -0.25(-1.88%) |
Aug 23, 2011 | 13.59 | 13.96 | 13.31 | 13.55 | 13,129,122 | -0.47(-3.34%) |
Aug 22, 2011 | 13.45 | 14.03 | 13.37 | 14.01 | 13,862,675 | +0.68(+5.12%) |
Aug 19, 2011 | 13.20 | 13.42 | 13.16 | 13.33 | 10,948,257 | +0.28(+2.13%) |
Aug 18, 2011 | 13.37 | 13.43 | 12.97 | 13.05 | 10,552,661 | -0.25(-1.91%) |
Aug 17, 2011 | 12.97 | 13.49 | 12.94 | 13.31 | 8,730,549 | +0.34(+2.63%) |
Aug 16, 2011 | 13.05 | 13.21 | 12.91 | 12.97 | 8,724,162 | -0.06(-0.43%) |
Aug 15, 2011 | 12.41 | 13.14 | 12.32 | 13.02 | 11,071,804 | +0.64(+5.13%) |
Aug 12, 2011 | 12.36 | 12.50 | 12.16 | 12.39 | 13,875,416 | +0.01(+0.06%) |
Aug 11, 2011 | 12.89 | 12.89 | 12.16 | 12.38 | 32,081,140 | -0.53(-4.12%) |
Aug 10, 2011 | 12.66 | 13.04 | 12.31 | 12.91 | 22,552,348 | +0.22(+1.75%) |
Aug 09, 2011 | 12.57 | 12.70 | 11.97 | 12.69 | 21,343,282 | +0.53(+4.38%) |
Aug 08, 2011 | 12.57 | 12.77 | 12.11 | 12.16 | 18,239,350 | -0.28(-2.24%) |
Aug 05, 2011 | 12.62 | 12.87 | 12.11 | 12.43 | 16,070,788 | -0.09(-0.70%) |
Aug 04, 2011 | 13.51 | 13.51 | 12.32 | 12.52 | 18,705,428 | -0.94(-7.02%) |
Aug 03, 2011 | 13.53 | 13.62 | 13.27 | 13.47 | 15,501,702 | +0.12(+0.89%) |
Aug 02, 2011 | 13.12 | 13.60 | 13.05 | 13.35 | 10,600,347 | +0.18(+1.39%) |
Aug 01, 2011 | 13.07 | 13.31 | 12.98 | 13.16 | 8,420,374 | +0.19(+1.47%) |
Jul 29, 2011 | 13.20 | 13.26 | 12.93 | 12.97 | 8,781,104 | -0.31(-2.33%) |
Jul 28, 2011 | 13.28 | 13.39 | 13.04 | 13.28 | 8,671,384 | +0.02(+0.12%) |
Jul 27, 2011 | 13.87 | 13.96 | 13.21 | 13.27 | 10,610,329 | -0.51(-3.69%) |
Jul 26, 2011 | 13.78 | 13.93 | 13.62 | 13.78 | 6,718,783 | -0.03(-0.23%) |
Jul 25, 2011 | 14.09 | 14.14 | 13.70 | 13.81 | 8,316,719 | -0.15(-1.08%) |
Jul 22, 2011 | 13.93 | 14.05 | 13.93 | 13.96 | 6,949,103 | +0.17(+1.21%) |
Jul 21, 2011 | 13.97 | 14.01 | 13.70 | 13.79 | 8,170,860 | -0.08(-0.57%) |
Jul 20, 2011 | 13.74 | 14.01 | 13.67 | 13.87 | 8,538,663 | +0.03(+0.23%) |
Jul 19, 2011 | 14.14 | 14.15 | 13.74 | 13.84 | 9,307,875 | -0.18(-1.30%) |
Jul 18, 2011 | 13.84 | 14.08 | 13.69 | 14.02 | 15,559,424 | +0.21(+1.49%) |
Jul 15, 2011 | 13.56 | 13.82 | 13.48 | 13.82 | 8,589,757 | +0.31(+2.29%) |
Jul 14, 2011 | 13.73 | 13.79 | 13.46 | 13.51 | 10,263,884 | -0.05(-0.35%) |
Jul 13, 2011 | 13.50 | 13.74 | 13.45 | 13.55 | 14,965,649 | +0.27(+2.03%) |
Jul 12, 2011 | 12.85 | 13.37 | 12.85 | 13.28 | 8,689,171 | +0.33(+2.58%) |
Jul 11, 2011 | 13.28 | 13.33 | 12.82 | 12.95 | 8,571,462 | -0.29(-2.16%) |
Jul 08, 2011 | 13.31 | 13.46 | 13.13 | 13.24 | 7,405,049 | +0.06(+0.48%) |
Jul 07, 2011 | 13.31 | 13.41 | 13.14 | 13.17 | 7,507,540 | -0.06(-0.48%) |
Jul 06, 2011 | 13.19 | 13.38 | 13.13 | 13.24 | 10,090,053 | +0.10(+0.79%) |
Jul 05, 2011 | 12.79 | 13.28 | 12.70 | 13.13 | 12,462,569 | +0.60(+4.75%) |
Jul 01, 2011 | 12.46 | 12.54 | 12.24 | 12.54 | 6,657,680 | -0.01(-0.06%) |
Jun 30, 2011 | 12.39 | 12.55 | 12.30 | 12.55 | 6,019,138 | +0.23(+1.87%) |
Jun 29, 2011 | 12.18 | 12.43 | 12.12 | 12.31 | 8,055,591 | +0.28(+2.31%) |
Jun 28, 2011 | 12.09 | 12.15 | 11.92 | 12.04 | 9,042,323 | -0.06(-0.53%) |
Jun 27, 2011 | 11.97 | 12.17 | 11.87 | 12.10 | 9,418,163 | +0.08(+0.66%) |
Jun 24, 2011 | 12.33 | 12.41 | 11.97 | 12.02 | 7,201,313 | -0.29(-2.38%) |
Jun 23, 2011 | 12.20 | 12.35 | 11.97 | 12.31 | 13,136,343 | -0.19(-1.52%) |
Jun 22, 2011 | 12.22 | 12.58 | 12.19 | 12.51 | 9,465,165 | +0.30(+2.47%) |
Jun 21, 2011 | 11.92 | 12.24 | 11.89 | 12.20 | 7,249,159 | +0.39(+3.29%) |
Jun 20, 2011 | 11.78 | 11.89 | 11.77 | 11.81 | 5,607,598 | -0.14(-1.20%) |
Jun 17, 2011 | 11.89 | 12.07 | 11.77 | 11.96 | 13,112,271 | +0.10(+0.80%) |
Jun 16, 2011 | 12.22 | 12.23 | 11.73 | 11.86 | 11,087,133 | -0.40(-3.24%) |
Jun 15, 2011 | 12.14 | 12.43 | 12.13 | 12.26 | 11,814,546 | -0.01(-0.06%) |
Jun 14, 2011 | 12.44 | 12.55 | 12.20 | 12.27 | 16,182,753 | -0.04(-0.32%) |
Jun 13, 2011 | 12.22 | 12.43 | 12.19 | 12.31 | 7,744,858 | +0.00(+0.00%) |
Jun 10, 2011 | 12.28 | 12.35 | 11.99 | 12.31 | 9,820,806 | -0.10(-0.83%) |
Jun 09, 2011 | 12.07 | 12.54 | 12.01 | 12.41 | 7,673,162 | +0.43(+3.58%) |
Jun 08, 2011 | 12.18 | 12.30 | 11.89 | 11.98 | 10,891,425 | -0.28(-2.27%) |
Jun 07, 2011 | 12.43 | 12.51 | 12.23 | 12.26 | 5,377,662 | -0.13(-1.09%) |
Jun 06, 2011 | 12.63 | 12.78 | 12.31 | 12.39 | 8,449,882 | -0.23(-1.82%) |