Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 15.40 | 15.69 | 15.27 | 15.46 | 9,129,228 | +0.15(+0.97%) |
Aug 30, 2011 | 15.14 | 15.46 | 15.02 | 15.31 | 8,207,374 | +0.07(+0.45%) |
Aug 29, 2011 | 14.85 | 15.24 | 14.82 | 15.24 | 6,493,050 | +0.62(+4.24%) |
Aug 26, 2011 | 14.15 | 14.70 | 13.88 | 14.62 | 5,366,609 | +0.35(+2.43%) |
Aug 25, 2011 | 14.67 | 14.80 | 14.22 | 14.28 | 6,969,422 | -0.29(-1.99%) |
Aug 24, 2011 | 13.99 | 14.61 | 13.93 | 14.57 | 8,855,338 | +0.56(+4.03%) |
Aug 23, 2011 | 13.43 | 14.00 | 13.36 | 14.00 | 9,867,674 | +0.68(+5.13%) |
Aug 22, 2011 | 13.82 | 13.96 | 13.26 | 13.32 | 11,229,586 | -0.16(-1.18%) |
Aug 19, 2011 | 13.49 | 13.81 | 13.38 | 13.48 | 16,031,056 | -0.22(-1.62%) |
Aug 18, 2011 | 14.37 | 14.38 | 13.62 | 13.70 | 15,377,461 | -1.17(-7.89%) |
Aug 17, 2011 | 14.85 | 15.06 | 14.73 | 14.87 | 5,280,230 | +0.05(+0.35%) |
Aug 16, 2011 | 14.77 | 15.02 | 14.62 | 14.82 | 6,912,916 | -0.09(-0.61%) |
Aug 15, 2011 | 14.75 | 14.91 | 14.66 | 14.91 | 7,127,260 | +0.36(+2.50%) |
Aug 12, 2011 | 14.81 | 14.83 | 14.42 | 14.55 | 8,806,774 | +0.01(+0.08%) |
Aug 11, 2011 | 13.75 | 14.76 | 13.60 | 14.54 | 15,105,729 | +0.92(+6.79%) |
Aug 10, 2011 | 13.97 | 14.31 | 13.55 | 13.61 | 19,807,670 | -0.36(-2.58%) |
Aug 09, 2011 | 13.82 | 13.99 | 12.90 | 13.97 | 31,079,976 | +0.89(+6.80%) |
Aug 08, 2011 | 13.82 | 14.00 | 12.96 | 13.08 | 19,533,302 | -1.31(-9.08%) |
Aug 05, 2011 | 14.84 | 15.00 | 13.91 | 14.39 | 23,752,728 | -0.16(-1.08%) |
Aug 04, 2011 | 15.65 | 15.70 | 14.55 | 14.55 | 17,338,442 | -1.44(-8.99%) |
Aug 03, 2011 | 16.06 | 16.19 | 15.64 | 15.99 | 11,741,575 | -0.08(-0.53%) |
Aug 02, 2011 | 16.43 | 16.48 | 16.06 | 16.07 | 14,177,116 | -0.58(-3.48%) |
Aug 01, 2011 | 17.07 | 17.07 | 16.46 | 16.65 | 9,105,067 | -0.08(-0.47%) |
Jul 29, 2011 | 16.97 | 16.99 | 16.59 | 16.73 | 17,728,290 | -0.47(-2.72%) |
Jul 28, 2011 | 17.35 | 17.78 | 17.15 | 17.20 | 15,118,073 | +0.37(+2.21%) |
Jul 27, 2011 | 17.11 | 17.22 | 16.75 | 16.82 | 8,916,813 | -0.44(-2.55%) |
Jul 26, 2011 | 17.33 | 17.43 | 17.11 | 17.26 | 5,451,324 | -0.07(-0.39%) |
Jul 25, 2011 | 17.12 | 17.43 | 17.07 | 17.33 | 4,766,404 | -0.05(-0.29%) |
Jul 22, 2011 | 17.38 | 17.38 | 17.09 | 17.38 | 6,235,887 | -0.05(-0.29%) |
Jul 21, 2011 | 17.04 | 17.49 | 16.95 | 17.43 | 7,440,094 | +0.48(+2.82%) |
Jul 20, 2011 | 16.88 | 17.11 | 16.69 | 16.95 | 6,928,903 | +0.17(+1.04%) |
Jul 19, 2011 | 16.61 | 16.85 | 16.54 | 16.78 | 6,318,112 | +0.28(+1.67%) |
Jul 18, 2011 | 16.76 | 16.76 | 16.26 | 16.50 | 6,430,267 | -0.32(-1.91%) |
Jul 15, 2011 | 16.79 | 16.93 | 16.70 | 16.82 | 8,319,857 | +0.11(+0.67%) |
Jul 14, 2011 | 17.00 | 17.12 | 16.70 | 16.71 | 9,132,428 | -0.18(-1.07%) |
Jul 13, 2011 | 16.80 | 17.26 | 16.77 | 16.89 | 7,228,726 | +0.20(+1.21%) |
Jul 12, 2011 | 16.76 | 16.95 | 16.66 | 16.69 | 8,235,190 | -0.17(-1.04%) |
Jul 11, 2011 | 16.77 | 16.93 | 16.73 | 16.86 | 8,660,722 | -0.18(-1.06%) |
Jul 08, 2011 | 16.90 | 17.09 | 16.19 | 17.04 | 7,070,842 | -0.17(-0.98%) |
Jul 07, 2011 | 17.12 | 17.30 | 17.00 | 17.21 | 6,482,322 | +0.29(+1.70%) |
Jul 06, 2011 | 16.80 | 17.06 | 16.76 | 16.93 | 6,835,119 | +0.10(+0.60%) |
Jul 05, 2011 | 17.21 | 17.21 | 16.72 | 16.82 | 10,733,198 | -0.42(-2.42%) |
Jul 01, 2011 | 16.91 | 17.30 | 16.89 | 17.24 | 6,629,926 | +0.44(+2.65%) |
Jun 30, 2011 | 16.49 | 16.88 | 16.43 | 16.80 | 7,133,765 | +0.37(+2.26%) |
Jun 29, 2011 | 16.59 | 16.63 | 16.31 | 16.42 | 6,381,169 | -0.06(-0.34%) |
Jun 28, 2011 | 16.50 | 16.56 | 16.28 | 16.48 | 8,667,534 | +0.06(+0.34%) |
Jun 27, 2011 | 16.28 | 16.64 | 16.23 | 16.42 | 8,417,720 | +0.21(+1.32%) |
Jun 24, 2011 | 16.35 | 16.41 | 16.11 | 16.21 | 12,931,002 | -0.10(-0.59%) |
Jun 23, 2011 | 15.91 | 16.35 | 15.77 | 16.31 | 12,573,360 | +0.12(+0.73%) |
Jun 22, 2011 | 16.14 | 16.39 | 16.05 | 16.19 | 14,222,337 | -0.02(-0.14%) |
Jun 21, 2011 | 15.57 | 16.26 | 15.57 | 16.21 | 16,240,550 | +0.75(+4.88%) |
Jun 20, 2011 | 15.51 | 15.52 | 15.34 | 15.46 | 23,721,864 | +0.49(+3.27%) |
Jun 17, 2011 | 15.26 | 15.30 | 14.93 | 14.97 | 11,067,705 | -0.03(-0.23%) |
Jun 16, 2011 | 15.22 | 15.25 | 14.79 | 15.00 | 13,402,629 | -0.24(-1.59%) |
Jun 15, 2011 | 15.56 | 15.59 | 15.11 | 15.24 | 14,443,553 | -0.46(-2.91%) |
Jun 14, 2011 | 15.76 | 15.82 | 15.49 | 15.70 | 15,987,228 | +0.17(+1.09%) |
Jun 13, 2011 | 15.95 | 16.08 | 15.40 | 15.53 | 22,190,912 | -0.41(-2.58%) |
Jun 10, 2011 | 16.36 | 16.39 | 15.89 | 15.94 | 11,188,375 | -0.52(-3.18%) |
Jun 09, 2011 | 16.28 | 16.67 | 16.17 | 16.46 | 11,461,564 | +0.25(+1.53%) |
Jun 08, 2011 | 16.69 | 16.69 | 15.98 | 16.22 | 15,278,290 | -0.56(-3.32%) |
Jun 07, 2011 | 17.50 | 17.50 | 16.76 | 16.77 | 32,658,472 | +0.07(+0.44%) |
Jun 06, 2011 | 16.76 | 16.90 | 16.64 | 16.70 | 10,557,606 | -0.13(-0.77%) |