Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 15.24 | 15.52 | 15.11 | 15.30 | 9,226,722 | +0.15(+0.97%) |
Aug 30, 2011 | 14.98 | 15.30 | 14.86 | 15.15 | 8,295,023 | +0.07(+0.45%) |
Aug 29, 2011 | 14.69 | 15.08 | 14.67 | 15.08 | 6,562,392 | +0.61(+4.24%) |
Aug 26, 2011 | 14.00 | 14.55 | 13.73 | 14.47 | 5,423,921 | +0.34(+2.43%) |
Aug 25, 2011 | 14.51 | 14.64 | 14.07 | 14.12 | 7,043,851 | -0.29(-1.99%) |
Aug 24, 2011 | 13.84 | 14.45 | 13.78 | 14.41 | 8,949,907 | +0.56(+4.03%) |
Aug 23, 2011 | 13.29 | 13.85 | 13.22 | 13.85 | 9,973,054 | +0.68(+5.13%) |
Aug 22, 2011 | 13.67 | 13.81 | 13.12 | 13.18 | 11,349,511 | -0.16(-1.18%) |
Aug 19, 2011 | 13.35 | 13.66 | 13.24 | 13.34 | 16,202,257 | -0.22(-1.62%) |
Aug 18, 2011 | 14.22 | 14.23 | 13.48 | 13.56 | 15,541,682 | -1.16(-7.89%) |
Aug 17, 2011 | 14.69 | 14.90 | 14.58 | 14.72 | 5,336,619 | +0.05(+0.35%) |
Aug 16, 2011 | 14.61 | 14.87 | 14.47 | 14.67 | 6,986,741 | -0.09(-0.61%) |
Aug 15, 2011 | 14.60 | 14.76 | 14.50 | 14.76 | 7,203,374 | +0.36(+2.50%) |
Aug 12, 2011 | 14.65 | 14.67 | 14.27 | 14.40 | 8,900,825 | +0.01(+0.08%) |
Aug 11, 2011 | 13.61 | 14.60 | 13.45 | 14.38 | 15,267,048 | +0.91(+6.79%) |
Aug 10, 2011 | 13.83 | 14.16 | 13.40 | 13.47 | 20,019,198 | -0.36(-2.58%) |
Aug 09, 2011 | 13.67 | 13.84 | 12.76 | 13.83 | 31,411,884 | +0.88(+6.80%) |
Aug 08, 2011 | 13.67 | 13.85 | 12.82 | 12.95 | 19,741,902 | -1.29(-9.08%) |
Aug 05, 2011 | 14.69 | 14.84 | 13.77 | 14.24 | 24,006,388 | -0.16(-1.08%) |
Aug 04, 2011 | 15.48 | 15.53 | 14.40 | 14.40 | 17,523,602 | -1.42(-8.99%) |
Aug 03, 2011 | 15.89 | 16.02 | 15.48 | 15.82 | 11,866,965 | -0.08(-0.53%) |
Aug 02, 2011 | 16.26 | 16.30 | 15.89 | 15.90 | 14,328,515 | -0.57(-3.48%) |
Aug 01, 2011 | 16.89 | 16.89 | 16.29 | 16.47 | 9,202,302 | -0.08(-0.47%) |
Jul 29, 2011 | 16.79 | 16.81 | 16.41 | 16.55 | 17,917,612 | -0.46(-2.72%) |
Jul 28, 2011 | 17.16 | 17.59 | 16.97 | 17.01 | 15,279,521 | +0.37(+2.21%) |
Jul 27, 2011 | 16.93 | 17.04 | 16.57 | 16.65 | 9,012,037 | -0.43(-2.54%) |
Jul 26, 2011 | 17.15 | 17.24 | 16.93 | 17.08 | 5,509,539 | -0.07(-0.39%) |
Jul 25, 2011 | 16.94 | 17.25 | 16.89 | 17.15 | 4,817,305 | -0.05(-0.29%) |
Jul 22, 2011 | 17.20 | 17.20 | 16.91 | 17.20 | 6,302,480 | -0.05(-0.29%) |
Jul 21, 2011 | 16.86 | 17.30 | 16.77 | 17.25 | 7,519,548 | +0.47(+2.82%) |
Jul 20, 2011 | 16.70 | 16.93 | 16.51 | 16.77 | 7,002,897 | +0.17(+1.04%) |
Jul 19, 2011 | 16.43 | 16.67 | 16.36 | 16.60 | 6,385,584 | +0.27(+1.67%) |
Jul 18, 2011 | 16.59 | 16.59 | 16.09 | 16.33 | 6,498,937 | -0.32(-1.91%) |
Jul 15, 2011 | 16.61 | 16.75 | 16.52 | 16.65 | 8,408,706 | +0.11(+0.67%) |
Jul 14, 2011 | 16.82 | 16.94 | 16.52 | 16.54 | 9,229,954 | -0.18(-1.07%) |
Jul 13, 2011 | 16.62 | 17.08 | 16.60 | 16.71 | 7,305,923 | +0.20(+1.21%) |
Jul 12, 2011 | 16.58 | 16.77 | 16.48 | 16.51 | 8,323,134 | -0.17(-1.04%) |
Jul 11, 2011 | 16.59 | 16.75 | 16.55 | 16.69 | 8,753,211 | -0.18(-1.06%) |
Jul 08, 2011 | 16.72 | 16.91 | 16.02 | 16.86 | 7,146,352 | -0.17(-0.98%) |
Jul 07, 2011 | 16.94 | 17.12 | 16.82 | 17.03 | 6,551,548 | +0.28(+1.70%) |
Jul 06, 2011 | 16.62 | 16.88 | 16.59 | 16.75 | 6,908,113 | +0.10(+0.60%) |
Jul 05, 2011 | 17.03 | 17.03 | 16.55 | 16.65 | 10,847,819 | -0.41(-2.42%) |
Jul 01, 2011 | 16.73 | 17.11 | 16.71 | 17.06 | 6,700,728 | +0.44(+2.65%) |
Jun 30, 2011 | 16.32 | 16.70 | 16.26 | 16.62 | 7,209,948 | +0.37(+2.26%) |
Jun 29, 2011 | 16.42 | 16.45 | 16.14 | 16.25 | 6,449,314 | -0.06(-0.34%) |
Jun 28, 2011 | 16.32 | 16.38 | 16.11 | 16.31 | 8,760,096 | +0.06(+0.34%) |
Jun 27, 2011 | 16.11 | 16.47 | 16.06 | 16.25 | 8,507,614 | +0.21(+1.32%) |
Jun 24, 2011 | 16.18 | 16.23 | 15.94 | 16.04 | 13,069,094 | -0.09(-0.59%) |
Jun 23, 2011 | 15.74 | 16.18 | 15.60 | 16.13 | 12,707,633 | +0.12(+0.73%) |
Jun 22, 2011 | 15.97 | 16.21 | 15.88 | 16.02 | 14,374,219 | -0.02(-0.14%) |
Jun 21, 2011 | 15.41 | 16.09 | 15.41 | 16.04 | 16,413,985 | +0.75(+4.88%) |
Jun 20, 2011 | 15.34 | 15.36 | 15.18 | 15.29 | 23,975,192 | +0.48(+3.27%) |
Jun 17, 2011 | 15.10 | 15.14 | 14.77 | 14.81 | 11,185,899 | -0.03(-0.23%) |
Jun 16, 2011 | 15.06 | 15.09 | 14.63 | 14.84 | 13,545,757 | -0.24(-1.59%) |
Jun 15, 2011 | 15.40 | 15.43 | 14.95 | 15.08 | 14,597,798 | -0.45(-2.91%) |
Jun 14, 2011 | 15.59 | 15.65 | 15.33 | 15.53 | 16,157,958 | +0.17(+1.09%) |
Jun 13, 2011 | 15.78 | 15.91 | 15.24 | 15.36 | 22,427,892 | -0.41(-2.58%) |
Jun 10, 2011 | 16.18 | 16.22 | 15.72 | 15.77 | 11,307,857 | -0.52(-3.18%) |
Jun 09, 2011 | 16.11 | 16.50 | 16.00 | 16.29 | 11,583,963 | +0.25(+1.53%) |
Jun 08, 2011 | 16.52 | 16.52 | 15.81 | 16.04 | 15,441,449 | -0.55(-3.32%) |
Jun 07, 2011 | 17.32 | 17.32 | 16.59 | 16.60 | 33,007,236 | +0.07(+0.44%) |
Jun 06, 2011 | 16.59 | 16.72 | 16.47 | 16.52 | 10,670,352 | -0.13(-0.77%) |