Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 15.19 | 15.45 | 15.07 | 15.19 | 18,552,752 | +0.05(+0.31%) |
Aug 30, 2011 | 14.92 | 15.24 | 14.85 | 15.14 | 13,135,688 | +0.18(+1.18%) |
Aug 29, 2011 | 14.87 | 14.98 | 14.77 | 14.96 | 12,077,011 | +0.26(+1.76%) |
Aug 26, 2011 | 14.28 | 14.81 | 14.05 | 14.70 | 20,838,910 | +0.38(+2.66%) |
Aug 25, 2011 | 14.70 | 14.87 | 14.26 | 14.32 | 15,548,935 | -0.37(-2.54%) |
Aug 24, 2011 | 14.39 | 14.73 | 14.31 | 14.70 | 19,979,866 | +0.25(+1.74%) |
Aug 23, 2011 | 13.83 | 14.46 | 13.76 | 14.44 | 23,669,220 | +0.72(+5.27%) |
Aug 22, 2011 | 14.16 | 14.31 | 13.66 | 13.72 | 22,773,808 | -0.08(-0.60%) |
Aug 19, 2011 | 13.67 | 14.22 | 13.52 | 13.80 | 32,530,570 | +0.14(+1.00%) |
Aug 18, 2011 | 14.66 | 14.67 | 13.43 | 13.67 | 54,641,948 | -1.55(-10.20%) |
Aug 17, 2011 | 15.34 | 15.54 | 14.98 | 15.22 | 16,173,423 | -0.07(-0.49%) |
Aug 16, 2011 | 14.99 | 15.41 | 14.85 | 15.29 | 28,767,726 | +0.18(+1.22%) |
Aug 15, 2011 | 14.76 | 15.13 | 14.76 | 15.11 | 19,892,506 | +0.42(+2.84%) |
Aug 12, 2011 | 14.62 | 14.77 | 14.44 | 14.69 | 16,484,256 | +0.10(+0.67%) |
Aug 11, 2011 | 13.78 | 14.76 | 13.70 | 14.59 | 29,450,828 | +0.92(+6.76%) |
Aug 10, 2011 | 13.89 | 14.14 | 13.61 | 13.67 | 35,924,808 | -0.50(-3.55%) |
Aug 09, 2011 | 14.04 | 14.17 | 13.26 | 14.17 | 40,939,460 | +0.78(+5.84%) |
Aug 08, 2011 | 14.22 | 14.36 | 13.39 | 13.39 | 43,831,632 | -1.00(-6.94%) |
Aug 05, 2011 | 14.57 | 14.75 | 13.93 | 14.39 | 34,211,260 | -0.07(-0.49%) |
Aug 04, 2011 | 15.18 | 15.35 | 14.46 | 14.46 | 25,963,296 | -0.93(-6.06%) |
Aug 03, 2011 | 15.13 | 15.41 | 14.88 | 15.39 | 18,950,892 | +0.26(+1.74%) |
Aug 02, 2011 | 15.44 | 15.54 | 15.12 | 15.13 | 20,622,424 | -0.47(-2.99%) |
Aug 01, 2011 | 15.85 | 15.98 | 15.40 | 15.60 | 20,733,412 | -0.11(-0.72%) |
Jul 29, 2011 | 15.63 | 16.02 | 15.38 | 15.71 | 39,782,184 | +0.04(+0.28%) |
Jul 28, 2011 | 15.63 | 15.93 | 15.44 | 15.67 | 37,313,704 | +0.40(+2.59%) |
Jul 27, 2011 | 15.91 | 16.03 | 15.24 | 15.27 | 19,012,788 | -0.47(-3.01%) |
Jul 26, 2011 | 15.87 | 15.87 | 15.67 | 15.75 | 13,719,267 | -0.09(-0.54%) |
Jul 25, 2011 | 15.72 | 15.85 | 15.64 | 15.83 | 12,863,932 | +0.02(+0.12%) |
Jul 22, 2011 | 15.83 | 15.96 | 15.77 | 15.81 | 8,153,880 | -0.01(-0.07%) |
Jul 21, 2011 | 15.69 | 15.91 | 15.57 | 15.82 | 15,799,273 | +0.22(+1.38%) |
Jul 20, 2011 | 15.76 | 15.76 | 15.39 | 15.61 | 14,234,517 | -0.19(-1.22%) |
Jul 19, 2011 | 15.60 | 15.82 | 15.56 | 15.80 | 14,676,690 | +0.36(+2.33%) |
Jul 18, 2011 | 15.49 | 15.63 | 15.35 | 15.44 | 11,118,873 | -0.16(-1.00%) |
Jul 15, 2011 | 15.34 | 15.60 | 15.31 | 15.60 | 16,981,606 | +0.26(+1.71%) |
Jul 14, 2011 | 15.50 | 15.60 | 15.24 | 15.33 | 17,084,042 | -0.18(-1.14%) |
Jul 13, 2011 | 15.60 | 15.77 | 15.48 | 15.51 | 14,342,128 | +0.00(+0.03%) |
Jul 12, 2011 | 15.59 | 15.78 | 15.49 | 15.51 | 14,989,540 | -0.07(-0.43%) |
Jul 11, 2011 | 15.67 | 15.79 | 15.46 | 15.57 | 14,370,538 | -0.24(-1.51%) |
Jul 08, 2011 | 15.62 | 15.83 | 15.60 | 15.81 | 14,305,947 | +0.01(+0.07%) |
Jul 07, 2011 | 15.64 | 15.87 | 15.45 | 15.80 | 27,635,362 | -0.04(-0.25%) |
Jul 06, 2011 | 16.00 | 16.03 | 15.82 | 15.84 | 15,837,572 | -0.21(-1.29%) |
Jul 05, 2011 | 15.74 | 16.11 | 15.58 | 16.05 | 18,534,392 | +0.30(+1.89%) |
Jul 01, 2011 | 15.53 | 15.78 | 15.48 | 15.75 | 16,432,002 | +0.27(+1.77%) |
Jun 30, 2011 | 15.55 | 15.59 | 15.45 | 15.47 | 14,036,772 | +0.02(+0.15%) |
Jun 29, 2011 | 15.37 | 15.58 | 15.33 | 15.45 | 17,896,962 | +0.07(+0.46%) |
Jun 28, 2011 | 14.89 | 15.39 | 14.84 | 15.38 | 22,919,690 | +0.49(+3.32%) |
Jun 27, 2011 | 14.59 | 14.90 | 14.51 | 14.89 | 15,449,949 | +0.25(+1.71%) |
Jun 24, 2011 | 14.76 | 14.85 | 14.59 | 14.64 | 12,977,062 | -0.15(-1.01%) |
Jun 23, 2011 | 14.45 | 14.79 | 14.42 | 14.79 | 24,681,814 | +0.18(+1.21%) |
Jun 22, 2011 | 14.34 | 14.70 | 14.26 | 14.61 | 23,016,358 | +0.22(+1.50%) |
Jun 21, 2011 | 14.11 | 14.44 | 14.02 | 14.39 | 17,138,996 | +0.35(+2.51%) |
Jun 20, 2011 | 14.04 | 14.12 | 13.77 | 14.04 | 14,726,696 | +0.15(+1.10%) |
Jun 17, 2011 | 13.93 | 14.03 | 13.80 | 13.89 | 17,460,172 | +0.12(+0.85%) |
Jun 16, 2011 | 13.62 | 13.85 | 13.61 | 13.77 | 16,651,594 | +0.11(+0.80%) |
Jun 15, 2011 | 13.63 | 13.84 | 13.60 | 13.66 | 12,684,626 | -0.16(-1.16%) |
Jun 14, 2011 | 13.77 | 13.87 | 13.74 | 13.82 | 12,878,707 | +0.14(+1.06%) |
Jun 13, 2011 | 13.77 | 13.90 | 13.56 | 13.68 | 16,380,156 | -0.08(-0.61%) |
Jun 10, 2011 | 13.87 | 13.91 | 13.72 | 13.76 | 14,776,014 | -0.16(-1.17%) |
Jun 09, 2011 | 14.01 | 14.04 | 13.91 | 13.92 | 11,745,087 | -0.08(-0.59%) |
Jun 08, 2011 | 14.04 | 14.16 | 13.93 | 14.01 | 13,170,050 | -0.07(-0.53%) |
Jun 07, 2011 | 14.11 | 14.21 | 14.07 | 14.08 | 13,085,989 | +0.07(+0.53%) |
Jun 06, 2011 | 14.21 | 14.35 | 13.91 | 14.01 | 23,738,166 | +0.23(+1.65%) |