Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 14.60 | 14.78 | 14.54 | 14.75 | 8,943,022 | +0.24(+1.62%) |
Aug 30, 2011 | 14.48 | 14.56 | 14.37 | 14.52 | 6,359,615 | -0.03(-0.21%) |
Aug 29, 2011 | 14.30 | 14.55 | 14.30 | 14.55 | 14,583,639 | +0.35(+2.45%) |
Aug 26, 2011 | 14.11 | 14.22 | 13.84 | 14.20 | 21,565,810 | -0.01(-0.07%) |
Aug 25, 2011 | 14.37 | 14.42 | 14.11 | 14.21 | 22,082,386 | -0.14(-0.96%) |
Aug 24, 2011 | 14.10 | 14.37 | 14.03 | 14.35 | 9,241,589 | +0.25(+1.74%) |
Aug 23, 2011 | 13.95 | 14.11 | 13.81 | 14.10 | 12,262,248 | +0.22(+1.62%) |
Aug 22, 2011 | 14.09 | 14.16 | 13.78 | 13.88 | 10,433,179 | -0.07(-0.48%) |
Aug 19, 2011 | 13.91 | 14.06 | 13.85 | 13.95 | 15,760,332 | +0.01(+0.04%) |
Aug 18, 2011 | 13.81 | 13.99 | 13.66 | 13.94 | 18,463,400 | -0.05(-0.37%) |
Aug 17, 2011 | 13.89 | 14.07 | 13.88 | 13.99 | 11,568,230 | +0.21(+1.56%) |
Aug 16, 2011 | 13.67 | 13.85 | 13.59 | 13.78 | 13,914,342 | +0.16(+1.20%) |
Aug 15, 2011 | 13.37 | 13.68 | 13.35 | 13.61 | 12,331,194 | +0.33(+2.50%) |
Aug 12, 2011 | 13.45 | 13.50 | 13.19 | 13.28 | 11,663,932 | -0.11(-0.80%) |
Aug 11, 2011 | 13.06 | 13.52 | 13.05 | 13.39 | 25,978,546 | +0.30(+2.30%) |
Aug 10, 2011 | 13.29 | 13.48 | 13.06 | 13.09 | 15,627,010 | -0.39(-2.92%) |
Aug 09, 2011 | 13.36 | 13.49 | 12.77 | 13.48 | 25,723,248 | +0.54(+4.18%) |
Aug 08, 2011 | 13.36 | 13.53 | 12.87 | 12.94 | 17,477,386 | -0.63(-4.63%) |
Aug 05, 2011 | 13.68 | 13.82 | 13.49 | 13.57 | 21,930,608 | +0.02(+0.11%) |
Aug 04, 2011 | 14.00 | 14.04 | 13.55 | 13.55 | 14,371,537 | -0.54(-3.84%) |
Aug 03, 2011 | 14.09 | 14.12 | 13.92 | 14.09 | 8,820,878 | +0.05(+0.33%) |
Aug 02, 2011 | 14.26 | 14.27 | 14.05 | 14.05 | 7,404,245 | -0.27(-1.86%) |
Aug 01, 2011 | 14.38 | 14.38 | 14.18 | 14.31 | 6,294,583 | +0.06(+0.43%) |
Jul 29, 2011 | 14.45 | 14.47 | 14.23 | 14.25 | 8,304,612 | -0.28(-1.93%) |
Jul 28, 2011 | 14.55 | 14.68 | 14.51 | 14.53 | 6,803,717 | -0.09(-0.63%) |
Jul 27, 2011 | 14.50 | 14.66 | 14.49 | 14.63 | 10,813,393 | +0.07(+0.46%) |
Jul 26, 2011 | 14.54 | 14.58 | 14.47 | 14.56 | 8,647,157 | +0.06(+0.39%) |
Jul 25, 2011 | 14.32 | 14.55 | 14.29 | 14.50 | 8,327,219 | +0.19(+1.36%) |
Jul 22, 2011 | 14.32 | 14.36 | 14.26 | 14.31 | 5,343,060 | -0.01(-0.07%) |
Jul 21, 2011 | 14.20 | 14.39 | 14.18 | 14.32 | 6,640,349 | +0.18(+1.30%) |
Jul 20, 2011 | 14.08 | 14.21 | 14.03 | 14.14 | 6,001,875 | +0.05(+0.36%) |
Jul 19, 2011 | 14.09 | 14.13 | 13.96 | 14.08 | 7,576,151 | +0.02(+0.11%) |
Jul 18, 2011 | 14.18 | 14.18 | 14.02 | 14.07 | 4,580,560 | -0.12(-0.86%) |
Jul 15, 2011 | 14.16 | 14.21 | 14.08 | 14.19 | 7,309,793 | +0.05(+0.36%) |
Jul 14, 2011 | 14.24 | 14.30 | 14.13 | 14.14 | 7,359,602 | -0.10(-0.68%) |
Jul 13, 2011 | 14.30 | 14.36 | 14.19 | 14.24 | 5,624,821 | -0.05(-0.32%) |
Jul 12, 2011 | 14.19 | 14.32 | 14.17 | 14.28 | 7,627,379 | +0.09(+0.65%) |
Jul 11, 2011 | 14.19 | 14.22 | 14.13 | 14.19 | 5,794,708 | -0.12(-0.86%) |
Jul 08, 2011 | 14.28 | 14.33 | 14.20 | 14.31 | 5,278,609 | -0.04(-0.25%) |
Jul 07, 2011 | 14.40 | 14.40 | 14.25 | 14.35 | 6,862,244 | +0.07(+0.50%) |
Jul 06, 2011 | 14.25 | 14.40 | 14.20 | 14.28 | 7,533,663 | +0.04(+0.25%) |
Jul 05, 2011 | 14.29 | 14.29 | 14.19 | 14.24 | 6,970,872 | -0.07(-0.50%) |
Jul 01, 2011 | 14.28 | 14.32 | 14.18 | 14.31 | 8,977,596 | +0.10(+0.68%) |
Jun 30, 2011 | 14.27 | 14.28 | 14.18 | 14.22 | 6,498,062 | -0.03(-0.18%) |
Jun 29, 2011 | 14.17 | 14.30 | 14.11 | 14.24 | 9,726,716 | +0.10(+0.72%) |
Jun 28, 2011 | 14.01 | 14.19 | 13.93 | 14.14 | 8,399,581 | +0.18(+1.32%) |
Jun 27, 2011 | 13.87 | 13.98 | 13.78 | 13.96 | 10,735,606 | +0.12(+0.89%) |
Jun 24, 2011 | 13.86 | 14.02 | 13.81 | 13.83 | 9,444,414 | -0.01(-0.04%) |
Jun 23, 2011 | 13.80 | 13.92 | 13.75 | 13.84 | 11,384,770 | -0.04(-0.29%) |
Jun 22, 2011 | 13.98 | 14.01 | 13.88 | 13.88 | 7,536,844 | -0.14(-1.02%) |
Jun 21, 2011 | 13.96 | 14.17 | 13.96 | 14.02 | 7,722,598 | +0.12(+0.88%) |
Jun 20, 2011 | 13.90 | 13.92 | 13.87 | 13.90 | 19,504,422 | +0.07(+0.48%) |
Jun 17, 2011 | 13.96 | 14.01 | 13.82 | 13.83 | 15,536,266 | -0.06(-0.44%) |
Jun 16, 2011 | 13.80 | 13.92 | 13.76 | 13.90 | 7,152,055 | +0.13(+0.93%) |
Jun 15, 2011 | 13.84 | 13.98 | 13.71 | 13.77 | 8,254,655 | -0.15(-1.10%) |
Jun 14, 2011 | 13.95 | 13.98 | 13.82 | 13.92 | 7,578,854 | +0.06(+0.44%) |
Jun 13, 2011 | 13.84 | 13.91 | 13.78 | 13.86 | 5,655,999 | +0.09(+0.67%) |
Jun 10, 2011 | 13.84 | 13.89 | 13.77 | 13.77 | 8,661,994 | -0.09(-0.63%) |
Jun 09, 2011 | 13.91 | 13.94 | 13.78 | 13.85 | 15,741,154 | +0.00(+0.00%) |
Jun 08, 2011 | 14.01 | 14.05 | 13.85 | 13.85 | 11,283,023 | -0.08(-0.59%) |
Jun 07, 2011 | 13.91 | 14.12 | 13.90 | 13.94 | 11,904,127 | +0.04(+0.29%) |
Jun 06, 2011 | 13.98 | 14.01 | 13.87 | 13.90 | 8,740,299 | -0.11(-0.79%) |