Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 12.90 | 13.29 | 12.81 | 13.11 | 25,585,710 | +0.34(+2.70%) |
Aug 30, 2011 | 12.82 | 13.05 | 12.66 | 12.77 | 21,155,506 | -0.21(-1.62%) |
Aug 29, 2011 | 12.75 | 13.00 | 12.59 | 12.98 | 19,872,616 | +0.53(+4.27%) |
Aug 26, 2011 | 12.43 | 12.66 | 11.99 | 12.45 | 27,366,150 | -0.12(-0.95%) |
Aug 25, 2011 | 13.25 | 13.40 | 12.48 | 12.57 | 45,135,160 | +0.33(+2.69%) |
Aug 24, 2011 | 11.79 | 12.27 | 11.75 | 12.24 | 34,839,596 | +0.43(+3.62%) |
Aug 23, 2011 | 11.80 | 12.00 | 11.40 | 11.81 | 37,511,544 | +0.07(+0.57%) |
Aug 22, 2011 | 12.36 | 12.39 | 11.70 | 11.74 | 29,577,904 | -0.25(-2.06%) |
Aug 19, 2011 | 12.05 | 12.49 | 11.92 | 11.99 | 48,399,256 | -0.15(-1.23%) |
Aug 18, 2011 | 12.16 | 12.24 | 11.57 | 12.14 | 52,060,076 | -0.61(-4.76%) |
Aug 17, 2011 | 13.02 | 13.20 | 12.69 | 12.75 | 28,291,248 | -0.04(-0.35%) |
Aug 16, 2011 | 13.31 | 13.38 | 12.69 | 12.79 | 34,843,772 | -0.64(-4.74%) |
Aug 15, 2011 | 13.01 | 13.46 | 12.88 | 13.43 | 33,188,690 | +0.77(+6.10%) |
Aug 12, 2011 | 13.91 | 14.15 | 12.60 | 12.66 | 61,778,640 | -0.99(-7.25%) |
Aug 11, 2011 | 12.81 | 13.82 | 12.63 | 13.64 | 59,145,152 | +1.32(+10.70%) |
Aug 10, 2011 | 13.38 | 13.40 | 12.30 | 12.33 | 70,827,936 | -1.32(-9.66%) |
Aug 09, 2011 | 14.45 | 13.79 | 12.36 | 13.64 | 57,653,500 | +0.82(+6.37%) |
Aug 08, 2011 | 14.45 | 14.84 | 12.70 | 12.83 | 63,820,948 | -2.17(-14.49%) |
Aug 05, 2011 | 15.00 | 15.28 | 14.27 | 15.00 | 55,081,120 | +0.24(+1.62%) |
Aug 04, 2011 | 15.54 | 15.62 | 14.68 | 14.76 | 42,859,508 | -0.99(-6.28%) |
Aug 03, 2011 | 15.99 | 16.08 | 15.53 | 15.75 | 38,025,820 | -0.22(-1.36%) |
Aug 02, 2011 | 16.50 | 16.66 | 15.95 | 15.97 | 33,454,442 | -0.73(-4.40%) |
Aug 01, 2011 | 17.05 | 17.13 | 16.55 | 16.70 | 22,134,178 | +0.03(+0.18%) |
Jul 29, 2011 | 16.44 | 17.06 | 16.39 | 16.67 | 27,173,702 | -0.08(-0.49%) |
Jul 28, 2011 | 16.92 | 17.28 | 16.72 | 16.75 | 23,366,680 | -0.13(-0.80%) |
Jul 27, 2011 | 17.47 | 17.47 | 16.86 | 16.89 | 29,232,814 | -0.70(-3.96%) |
Jul 26, 2011 | 17.45 | 17.86 | 17.35 | 17.59 | 22,914,302 | +0.16(+0.94%) |
Jul 25, 2011 | 17.51 | 17.65 | 17.34 | 17.42 | 27,167,236 | -0.45(-2.51%) |
Jul 22, 2011 | 17.90 | 17.94 | 17.73 | 17.87 | 25,204,210 | -0.22(-1.24%) |
Jul 21, 2011 | 16.24 | 18.29 | 17.01 | 18.09 | 87,877,584 | +1.85(+11.42%) |
Jul 20, 2011 | 15.80 | 16.37 | 15.75 | 16.24 | 33,856,308 | +0.55(+3.53%) |
Jul 19, 2011 | 15.25 | 15.75 | 15.22 | 15.69 | 29,195,662 | +0.22(+1.40%) |
Jul 18, 2011 | 15.63 | 15.66 | 15.09 | 15.47 | 28,101,854 | -0.30(-1.90%) |
Jul 15, 2011 | 15.96 | 16.00 | 15.54 | 15.77 | 27,552,946 | -0.02(-0.10%) |
Jul 14, 2011 | 16.12 | 16.17 | 15.70 | 15.78 | 26,843,442 | -0.14(-0.89%) |
Jul 13, 2011 | 15.99 | 16.23 | 15.90 | 15.93 | 33,859,780 | +0.06(+0.38%) |
Jul 12, 2011 | 16.07 | 16.34 | 15.85 | 15.87 | 30,857,580 | -0.27(-1.67%) |
Jul 11, 2011 | 16.48 | 16.57 | 16.08 | 16.14 | 23,562,622 | -0.54(-3.23%) |
Jul 08, 2011 | 16.85 | 16.97 | 16.64 | 16.67 | 25,684,402 | -0.52(-3.04%) |
Jul 07, 2011 | 17.22 | 17.27 | 16.99 | 17.20 | 20,470,326 | +0.20(+1.19%) |
Jul 06, 2011 | 17.22 | 17.26 | 16.87 | 17.00 | 17,953,448 | -0.31(-1.81%) |
Jul 05, 2011 | 17.69 | 17.74 | 17.28 | 17.31 | 19,678,640 | -0.46(-2.57%) |
Jul 01, 2011 | 17.26 | 17.78 | 17.14 | 17.77 | 20,555,592 | +0.56(+3.26%) |
Jun 30, 2011 | 17.57 | 17.57 | 17.00 | 17.20 | 29,758,594 | -0.28(-1.62%) |
Jun 29, 2011 | 16.80 | 17.53 | 16.74 | 17.49 | 29,891,284 | +0.79(+4.75%) |
Jun 28, 2011 | 16.94 | 16.98 | 16.61 | 16.70 | 18,039,400 | -0.16(-0.93%) |
Jun 27, 2011 | 16.51 | 16.92 | 16.45 | 16.85 | 22,386,778 | +0.25(+1.49%) |
Jun 24, 2011 | 16.70 | 16.76 | 16.27 | 16.61 | 31,032,938 | -0.10(-0.63%) |
Jun 23, 2011 | 16.69 | 16.77 | 16.38 | 16.71 | 26,066,538 | -0.19(-1.11%) |
Jun 22, 2011 | 16.92 | 17.25 | 16.89 | 16.90 | 17,009,280 | -0.12(-0.70%) |
Jun 21, 2011 | 16.80 | 17.03 | 16.60 | 17.02 | 18,312,746 | +0.28(+1.65%) |
Jun 20, 2011 | 16.86 | 16.88 | 16.70 | 16.74 | 16,767,625 | -0.33(-1.93%) |
Jun 17, 2011 | 16.81 | 17.14 | 16.79 | 17.07 | 29,724,864 | +0.52(+3.12%) |
Jun 16, 2011 | 16.55 | 16.80 | 16.41 | 16.55 | 25,193,454 | +0.04(+0.27%) |
Jun 15, 2011 | 16.91 | 17.08 | 16.49 | 16.51 | 29,147,504 | -0.54(-3.16%) |
Jun 14, 2011 | 17.60 | 17.60 | 17.00 | 17.05 | 23,669,234 | -0.42(-2.40%) |
Jun 13, 2011 | 17.04 | 17.49 | 16.95 | 17.47 | 23,064,122 | +0.50(+2.95%) |
Jun 10, 2011 | 16.73 | 17.17 | 16.52 | 16.97 | 27,288,376 | +0.13(+0.80%) |
Jun 09, 2011 | 16.42 | 16.94 | 16.36 | 16.83 | 18,730,128 | +0.43(+2.64%) |
Jun 08, 2011 | 16.61 | 16.81 | 16.38 | 16.40 | 17,618,066 | -0.25(-1.48%) |
Jun 07, 2011 | 16.94 | 17.05 | 16.64 | 16.64 | 15,734,274 | -0.19(-1.15%) |
Jun 06, 2011 | 17.22 | 17.22 | 16.81 | 16.84 | 23,296,836 | -0.45(-2.60%) |