Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.54 | 13.84 | 13.33 | 13.49 | 2,462,019 | +0.10(+0.78%) |
Aug 30, 2011 | 13.08 | 13.49 | 13.02 | 13.38 | 2,697,466 | +0.24(+1.84%) |
Aug 29, 2011 | 12.60 | 13.23 | 12.51 | 13.14 | 2,299,091 | +0.81(+6.56%) |
Aug 26, 2011 | 11.61 | 12.52 | 11.49 | 12.33 | 5,806,854 | +0.73(+6.25%) |
Aug 25, 2011 | 12.33 | 12.69 | 11.58 | 11.61 | 8,572,431 | -0.64(-5.23%) |
Aug 24, 2011 | 12.18 | 12.41 | 12.01 | 12.25 | 2,554,011 | +0.01(+0.12%) |
Aug 23, 2011 | 12.02 | 12.23 | 11.79 | 12.23 | 2,607,739 | +0.32(+2.71%) |
Aug 22, 2011 | 12.20 | 12.30 | 11.84 | 11.91 | 1,971,982 | +0.04(+0.36%) |
Aug 19, 2011 | 11.60 | 12.23 | 11.60 | 11.87 | 4,540,515 | +0.10(+0.87%) |
Aug 18, 2011 | 12.54 | 12.68 | 11.62 | 11.77 | 4,563,683 | -1.22(-9.42%) |
Aug 17, 2011 | 13.37 | 13.49 | 12.85 | 12.99 | 2,118,453 | -0.25(-1.88%) |
Aug 16, 2011 | 13.40 | 13.56 | 13.18 | 13.24 | 1,929,629 | -0.36(-2.63%) |
Aug 15, 2011 | 13.57 | 13.76 | 13.39 | 13.60 | 1,959,422 | +0.20(+1.50%) |
Aug 12, 2011 | 13.33 | 13.65 | 13.22 | 13.40 | 2,542,986 | +0.15(+1.15%) |
Aug 11, 2011 | 12.62 | 13.45 | 12.41 | 13.24 | 2,656,580 | +0.71(+5.69%) |
Aug 10, 2011 | 12.95 | 13.11 | 12.51 | 12.53 | 2,638,419 | -0.79(-5.94%) |
Aug 09, 2011 | 12.97 | 13.33 | 12.45 | 13.32 | 3,277,550 | +0.70(+5.58%) |
Aug 08, 2011 | 12.97 | 13.13 | 12.58 | 12.62 | 7,191,190 | -0.87(-6.45%) |
Aug 05, 2011 | 13.95 | 14.08 | 13.06 | 13.49 | 6,312,340 | -0.29(-2.12%) |
Aug 04, 2011 | 14.29 | 14.79 | 13.78 | 13.78 | 6,253,040 | -0.74(-5.08%) |
Aug 03, 2011 | 15.80 | 15.81 | 14.25 | 14.52 | 12,598,877 | -2.26(-13.49%) |
Aug 02, 2011 | 17.60 | 17.73 | 16.76 | 16.78 | 2,930,749 | -0.96(-5.40%) |
Aug 01, 2011 | 18.06 | 18.12 | 17.61 | 17.74 | 2,249,538 | -0.10(-0.56%) |
Jul 29, 2011 | 17.66 | 17.98 | 17.56 | 17.84 | 1,878,443 | -0.03(-0.16%) |
Jul 28, 2011 | 18.12 | 18.21 | 17.85 | 17.87 | 2,588,612 | -0.25(-1.40%) |
Jul 27, 2011 | 18.80 | 18.80 | 18.10 | 18.12 | 2,682,400 | -0.82(-4.33%) |
Jul 26, 2011 | 19.59 | 19.59 | 18.86 | 18.94 | 1,733,933 | -0.73(-3.71%) |
Jul 25, 2011 | 19.40 | 19.86 | 19.40 | 19.67 | 694,576 | -0.05(-0.28%) |
Jul 22, 2011 | 19.62 | 19.78 | 19.61 | 19.73 | 917,361 | +0.15(+0.76%) |
Jul 21, 2011 | 19.62 | 19.81 | 19.44 | 19.58 | 1,006,889 | +0.03(+0.15%) |
Jul 20, 2011 | 19.44 | 19.72 | 19.25 | 19.55 | 1,226,878 | +0.17(+0.89%) |
Jul 19, 2011 | 19.16 | 19.48 | 19.08 | 19.38 | 810,165 | +0.43(+2.27%) |
Jul 18, 2011 | 19.19 | 19.23 | 18.83 | 18.95 | 1,571,878 | -0.27(-1.41%) |
Jul 15, 2011 | 19.24 | 19.31 | 19.00 | 19.22 | 1,695,215 | +0.08(+0.42%) |
Jul 14, 2011 | 19.62 | 19.78 | 19.11 | 19.14 | 1,396,302 | -0.42(-2.13%) |
Jul 13, 2011 | 19.60 | 19.85 | 19.49 | 19.55 | 1,128,480 | +0.11(+0.57%) |
Jul 12, 2011 | 19.60 | 19.77 | 19.41 | 19.44 | 1,631,546 | -0.25(-1.25%) |
Jul 11, 2011 | 19.89 | 20.00 | 19.53 | 19.69 | 1,235,769 | -0.49(-2.44%) |
Jul 08, 2011 | 19.97 | 20.18 | 19.86 | 20.18 | 865,003 | -0.11(-0.54%) |
Jul 07, 2011 | 20.26 | 20.42 | 20.23 | 20.29 | 1,521,089 | +0.20(+1.00%) |
Jul 06, 2011 | 19.97 | 20.16 | 19.89 | 20.09 | 1,516,897 | +0.04(+0.21%) |
Jul 05, 2011 | 20.24 | 20.24 | 20.01 | 20.05 | 708,347 | -0.16(-0.77%) |
Jul 01, 2011 | 19.60 | 20.30 | 19.49 | 20.20 | 1,846,300 | +0.60(+3.08%) |
Jun 30, 2011 | 19.25 | 19.82 | 19.23 | 19.60 | 2,473,158 | +0.40(+2.09%) |
Jun 29, 2011 | 19.11 | 19.26 | 18.86 | 19.20 | 1,118,611 | +0.22(+1.15%) |
Jun 28, 2011 | 18.74 | 19.04 | 18.64 | 18.98 | 1,107,624 | +0.35(+1.90%) |
Jun 27, 2011 | 18.70 | 18.76 | 18.39 | 18.63 | 1,796,958 | -0.16(-0.86%) |
Jun 24, 2011 | 18.84 | 18.97 | 18.73 | 18.79 | 2,219,584 | -0.04(-0.24%) |
Jun 23, 2011 | 18.46 | 18.88 | 18.11 | 18.83 | 2,481,214 | +0.06(+0.33%) |
Jun 22, 2011 | 18.65 | 18.91 | 18.61 | 18.77 | 2,568,161 | +0.08(+0.41%) |
Jun 21, 2011 | 18.57 | 18.90 | 18.47 | 18.70 | 2,291,234 | +0.23(+1.22%) |
Jun 20, 2011 | 18.43 | 18.64 | 18.37 | 18.47 | 2,574,348 | +0.37(+2.06%) |
Jun 17, 2011 | 18.17 | 18.25 | 17.97 | 18.10 | 2,232,984 | +0.13(+0.71%) |
Jun 16, 2011 | 17.77 | 18.08 | 17.61 | 17.97 | 2,191,047 | +0.20(+1.15%) |
Jun 15, 2011 | 17.59 | 17.82 | 17.52 | 17.77 | 3,079,257 | -0.09(-0.53%) |
Jun 14, 2011 | 17.70 | 17.93 | 17.64 | 17.86 | 2,041,059 | +0.38(+2.20%) |
Jun 13, 2011 | 17.60 | 17.73 | 17.38 | 17.48 | 1,860,657 | -0.10(-0.57%) |
Jun 10, 2011 | 17.87 | 17.91 | 17.53 | 17.58 | 1,879,451 | -0.41(-2.28%) |
Jun 09, 2011 | 17.80 | 18.06 | 17.73 | 17.99 | 1,566,454 | +0.18(+1.02%) |
Jun 08, 2011 | 18.00 | 18.06 | 17.71 | 17.80 | 1,850,751 | -0.20(-1.09%) |
Jun 07, 2011 | 18.39 | 18.39 | 18.00 | 18.00 | 1,710,886 | -0.23(-1.27%) |
Jun 06, 2011 | 18.45 | 18.45 | 18.18 | 18.23 | 2,447,532 | -0.23(-1.25%) |