Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.67 | 14.00 | 13.63 | 13.85 | 14,227,040 | +0.29(+2.17%) |
Aug 30, 2011 | 13.56 | 13.68 | 13.35 | 13.56 | 7,904,755 | -0.14(-0.99%) |
Aug 29, 2011 | 13.29 | 13.69 | 13.28 | 13.69 | 8,109,644 | +0.64(+4.92%) |
Aug 26, 2011 | 12.86 | 13.16 | 12.61 | 13.05 | 8,594,070 | +0.10(+0.79%) |
Aug 25, 2011 | 13.49 | 13.66 | 12.78 | 12.95 | 10,872,511 | -0.43(-3.24%) |
Aug 24, 2011 | 12.98 | 13.40 | 12.91 | 13.38 | 9,660,626 | +0.33(+2.53%) |
Aug 23, 2011 | 12.85 | 13.10 | 12.72 | 13.05 | 14,197,347 | +0.24(+1.89%) |
Aug 22, 2011 | 13.06 | 13.06 | 12.63 | 12.81 | 15,940,723 | +0.10(+0.78%) |
Aug 19, 2011 | 12.81 | 13.29 | 12.68 | 12.71 | 13,547,999 | -0.28(-2.12%) |
Aug 18, 2011 | 13.30 | 13.36 | 12.87 | 12.98 | 20,619,472 | -0.78(-5.66%) |
Aug 17, 2011 | 13.79 | 13.92 | 13.59 | 13.76 | 11,075,031 | +0.06(+0.46%) |
Aug 16, 2011 | 13.78 | 13.95 | 13.57 | 13.70 | 12,800,127 | -0.27(-1.94%) |
Aug 15, 2011 | 13.83 | 14.02 | 13.72 | 13.97 | 12,278,072 | +0.37(+2.70%) |
Aug 12, 2011 | 14.00 | 14.20 | 13.52 | 13.60 | 12,092,601 | -0.21(-1.53%) |
Aug 11, 2011 | 13.18 | 14.04 | 12.79 | 13.82 | 23,016,526 | +0.86(+6.63%) |
Aug 10, 2011 | 14.12 | 14.12 | 12.93 | 12.96 | 30,869,584 | -1.47(-10.20%) |
Aug 09, 2011 | 14.68 | 14.43 | 13.24 | 14.43 | 28,993,920 | +0.70(+5.12%) |
Aug 08, 2011 | 14.68 | 15.13 | 13.71 | 13.72 | 28,285,996 | -1.47(-9.68%) |
Aug 05, 2011 | 15.55 | 15.65 | 14.84 | 15.20 | 23,596,320 | -0.20(-1.28%) |
Aug 04, 2011 | 16.08 | 16.15 | 15.39 | 15.39 | 16,863,834 | -0.95(-5.80%) |
Aug 03, 2011 | 16.25 | 16.38 | 15.88 | 16.34 | 13,015,449 | +0.11(+0.65%) |
Aug 02, 2011 | 16.48 | 16.57 | 16.23 | 16.23 | 13,820,458 | -0.41(-2.47%) |
Aug 01, 2011 | 17.05 | 17.08 | 16.47 | 16.65 | 10,229,841 | -0.13(-0.78%) |
Jul 29, 2011 | 16.58 | 16.89 | 16.57 | 16.78 | 13,324,404 | +0.03(+0.17%) |
Jul 28, 2011 | 16.81 | 17.26 | 16.69 | 16.75 | 17,923,980 | +0.67(+4.15%) |
Jul 27, 2011 | 16.43 | 16.48 | 16.05 | 16.08 | 12,024,090 | -0.43(-2.58%) |
Jul 26, 2011 | 16.62 | 16.70 | 16.47 | 16.51 | 7,508,274 | -0.15(-0.87%) |
Jul 25, 2011 | 16.69 | 16.74 | 16.50 | 16.65 | 6,527,128 | -0.18(-1.06%) |
Jul 22, 2011 | 17.05 | 17.05 | 16.78 | 16.83 | 7,515,475 | -0.15(-0.88%) |
Jul 21, 2011 | 16.77 | 17.30 | 16.73 | 16.98 | 18,213,192 | +0.46(+2.80%) |
Jul 20, 2011 | 16.47 | 16.62 | 16.29 | 16.52 | 9,358,144 | +0.09(+0.58%) |
Jul 19, 2011 | 16.27 | 16.45 | 16.11 | 16.42 | 7,438,915 | +0.28(+1.71%) |
Jul 18, 2011 | 16.42 | 16.46 | 16.06 | 16.15 | 10,641,812 | -0.37(-2.25%) |
Jul 15, 2011 | 16.55 | 16.58 | 16.36 | 16.52 | 9,960,416 | +0.04(+0.22%) |
Jul 14, 2011 | 16.59 | 16.69 | 16.42 | 16.48 | 10,904,728 | -0.04(-0.22%) |
Jul 13, 2011 | 16.50 | 16.76 | 16.39 | 16.52 | 8,525,413 | +0.11(+0.64%) |
Jul 12, 2011 | 16.21 | 16.57 | 16.19 | 16.41 | 11,948,606 | +0.10(+0.63%) |
Jul 11, 2011 | 16.67 | 16.68 | 16.27 | 16.31 | 9,515,416 | -0.63(-3.72%) |
Jul 08, 2011 | 16.98 | 17.04 | 16.71 | 16.94 | 9,805,658 | -0.32(-1.88%) |
Jul 07, 2011 | 17.10 | 17.30 | 17.05 | 17.26 | 8,492,838 | +0.35(+2.09%) |
Jul 06, 2011 | 16.85 | 16.95 | 16.70 | 16.91 | 6,575,259 | -0.01(-0.04%) |
Jul 05, 2011 | 17.26 | 17.26 | 16.88 | 16.92 | 8,505,643 | -0.36(-2.07%) |
Jul 01, 2011 | 17.04 | 17.29 | 16.96 | 17.28 | 7,076,678 | +0.27(+1.61%) |
Jun 30, 2011 | 16.88 | 17.19 | 16.76 | 17.00 | 8,309,278 | +0.20(+1.21%) |
Jun 29, 2011 | 16.61 | 16.86 | 16.60 | 16.80 | 9,469,185 | +0.34(+2.04%) |
Jun 28, 2011 | 16.43 | 16.55 | 16.32 | 16.46 | 8,372,394 | +0.09(+0.56%) |
Jun 27, 2011 | 16.19 | 16.44 | 16.14 | 16.37 | 9,029,452 | +0.24(+1.47%) |
Jun 24, 2011 | 16.41 | 16.47 | 16.14 | 16.14 | 28,959,170 | -0.27(-1.66%) |
Jun 23, 2011 | 16.30 | 16.42 | 16.08 | 16.41 | 14,521,093 | -0.12(-0.70%) |
Jun 22, 2011 | 16.77 | 16.81 | 16.50 | 16.53 | 8,756,559 | -0.29(-1.71%) |
Jun 21, 2011 | 16.66 | 16.88 | 16.55 | 16.81 | 9,610,075 | +0.30(+1.81%) |
Jun 20, 2011 | 16.50 | 16.54 | 16.43 | 16.51 | 6,363,725 | +0.12(+0.71%) |
Jun 17, 2011 | 16.51 | 16.61 | 16.30 | 16.40 | 10,098,088 | +0.07(+0.45%) |
Jun 16, 2011 | 16.39 | 16.49 | 16.14 | 16.32 | 11,451,590 | -0.04(-0.27%) |
Jun 15, 2011 | 16.75 | 16.77 | 16.33 | 16.37 | 12,932,903 | -0.56(-3.33%) |
Jun 14, 2011 | 16.62 | 17.07 | 16.62 | 16.93 | 13,206,842 | +0.44(+2.67%) |
Jun 13, 2011 | 16.37 | 16.53 | 16.32 | 16.49 | 7,827,601 | +0.15(+0.94%) |
Jun 10, 2011 | 16.40 | 16.48 | 16.09 | 16.34 | 10,021,945 | -0.10(-0.62%) |
Jun 09, 2011 | 16.39 | 16.62 | 16.33 | 16.44 | 8,199,088 | +0.10(+0.60%) |
Jun 08, 2011 | 16.50 | 16.57 | 16.30 | 16.34 | 13,266,933 | -0.22(-1.34%) |
Jun 07, 2011 | 16.72 | 16.72 | 16.53 | 16.57 | 16,742,940 | -0.03(-0.15%) |
Jun 06, 2011 | 16.89 | 17.01 | 16.59 | 16.59 | 10,460,918 | -0.34(-1.98%) |