Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.62 | 13.78 | 13.47 | 13.62 | 3,102,731 | +0.14(+1.06%) |
Aug 30, 2011 | 13.32 | 13.56 | 13.15 | 13.47 | 2,406,327 | +0.09(+0.66%) |
Aug 29, 2011 | 13.07 | 13.39 | 13.03 | 13.39 | 1,971,650 | +0.48(+3.72%) |
Aug 26, 2011 | 12.59 | 12.98 | 12.44 | 12.91 | 1,976,943 | +0.20(+1.57%) |
Aug 25, 2011 | 12.94 | 13.12 | 12.54 | 12.71 | 2,896,504 | -0.20(-1.54%) |
Aug 24, 2011 | 12.56 | 12.91 | 12.51 | 12.91 | 2,194,875 | +0.31(+2.46%) |
Aug 23, 2011 | 12.28 | 12.60 | 12.11 | 12.60 | 1,710,061 | +0.38(+3.07%) |
Aug 22, 2011 | 12.32 | 12.37 | 11.97 | 12.22 | 2,185,625 | +0.14(+1.19%) |
Aug 19, 2011 | 11.97 | 12.30 | 11.97 | 12.08 | 2,115,123 | -0.12(-1.00%) |
Aug 18, 2011 | 12.28 | 12.48 | 12.07 | 12.20 | 3,060,864 | -0.49(-3.83%) |
Aug 17, 2011 | 12.72 | 12.87 | 12.55 | 12.68 | 1,034,637 | +0.06(+0.44%) |
Aug 16, 2011 | 12.62 | 12.75 | 12.44 | 12.63 | 2,637,043 | -0.17(-1.30%) |
Aug 15, 2011 | 12.35 | 12.80 | 12.35 | 12.80 | 2,529,737 | +0.56(+4.56%) |
Aug 12, 2011 | 12.42 | 12.55 | 12.15 | 12.24 | 2,284,247 | -0.07(-0.58%) |
Aug 11, 2011 | 11.78 | 12.54 | 11.67 | 12.31 | 3,226,164 | +0.60(+5.14%) |
Aug 10, 2011 | 11.72 | 12.34 | 11.61 | 11.71 | 4,872,533 | -0.30(-2.48%) |
Aug 09, 2011 | 11.49 | 12.02 | 10.86 | 12.01 | 4,898,913 | +1.29(+12.07%) |
Aug 08, 2011 | 11.49 | 11.80 | 10.71 | 10.71 | 3,764,810 | -1.24(-10.40%) |
Aug 05, 2011 | 12.48 | 12.48 | 11.77 | 11.96 | 3,229,585 | -0.39(-3.13%) |
Aug 04, 2011 | 13.05 | 13.08 | 12.32 | 12.34 | 3,072,731 | -0.89(-6.76%) |
Aug 03, 2011 | 13.62 | 13.86 | 13.08 | 13.24 | 2,991,627 | -0.37(-2.72%) |
Aug 02, 2011 | 14.12 | 14.14 | 13.60 | 13.61 | 2,146,045 | -0.59(-4.13%) |
Aug 01, 2011 | 14.31 | 14.52 | 14.05 | 14.19 | 1,822,802 | -0.02(-0.12%) |
Jul 29, 2011 | 14.05 | 14.31 | 13.88 | 14.21 | 1,546,330 | +0.01(+0.08%) |
Jul 28, 2011 | 14.26 | 14.43 | 14.13 | 14.20 | 1,106,740 | -0.10(-0.73%) |
Jul 27, 2011 | 14.70 | 14.70 | 14.30 | 14.30 | 1,778,849 | -0.46(-3.14%) |
Jul 26, 2011 | 14.65 | 14.84 | 14.56 | 14.77 | 1,188,653 | +0.12(+0.79%) |
Jul 25, 2011 | 14.57 | 14.72 | 14.49 | 14.65 | 1,123,922 | -0.10(-0.67%) |
Jul 22, 2011 | 14.71 | 14.75 | 14.69 | 14.75 | 1,197,220 | +0.24(+1.68%) |
Jul 21, 2011 | 14.45 | 14.61 | 14.44 | 14.51 | 1,805,757 | +0.11(+0.77%) |
Jul 20, 2011 | 14.28 | 14.43 | 14.24 | 14.40 | 1,899,128 | +0.14(+1.01%) |
Jul 19, 2011 | 14.06 | 14.28 | 14.03 | 14.25 | 1,844,141 | +0.24(+1.70%) |
Jul 18, 2011 | 14.20 | 14.22 | 13.94 | 14.02 | 1,838,987 | -0.22(-1.55%) |
Jul 15, 2011 | 14.17 | 14.25 | 14.05 | 14.24 | 1,588,859 | +0.13(+0.90%) |
Jul 14, 2011 | 14.38 | 14.40 | 14.08 | 14.11 | 1,325,723 | -0.21(-1.47%) |
Jul 13, 2011 | 14.54 | 14.56 | 14.32 | 14.32 | 1,144,703 | -0.14(-0.99%) |
Jul 12, 2011 | 14.35 | 14.65 | 14.32 | 14.46 | 1,181,559 | +0.06(+0.42%) |
Jul 11, 2011 | 14.55 | 14.61 | 14.37 | 14.40 | 845,172 | -0.30(-2.03%) |
Jul 08, 2011 | 14.49 | 14.73 | 14.45 | 14.70 | 777,715 | +0.01(+0.04%) |
Jul 07, 2011 | 14.63 | 14.72 | 14.58 | 14.70 | 905,985 | +0.18(+1.26%) |
Jul 06, 2011 | 14.35 | 14.60 | 14.34 | 14.51 | 1,401,479 | +0.14(+1.00%) |
Jul 05, 2011 | 14.22 | 14.40 | 14.15 | 14.37 | 1,747,128 | +0.17(+1.17%) |
Jul 01, 2011 | 13.96 | 14.30 | 13.94 | 14.20 | 1,763,384 | +0.30(+2.19%) |
Jun 30, 2011 | 13.99 | 14.12 | 13.89 | 13.90 | 1,869,345 | -0.06(-0.44%) |
Jun 29, 2011 | 13.76 | 13.97 | 13.70 | 13.96 | 1,406,096 | +0.28(+2.02%) |
Jun 28, 2011 | 13.66 | 13.69 | 13.55 | 13.68 | 1,048,004 | +0.04(+0.28%) |
Jun 27, 2011 | 13.63 | 13.72 | 13.59 | 13.65 | 2,155,981 | +0.01(+0.04%) |
Jun 24, 2011 | 13.67 | 13.76 | 13.52 | 13.64 | 1,081,805 | +0.02(+0.16%) |
Jun 23, 2011 | 13.64 | 13.71 | 13.47 | 13.62 | 2,007,056 | -0.19(-1.40%) |
Jun 22, 2011 | 13.79 | 13.89 | 13.75 | 13.81 | 1,193,538 | -0.01(-0.08%) |
Jun 21, 2011 | 13.73 | 13.84 | 13.57 | 13.82 | 1,614,898 | +0.17(+1.21%) |
Jun 20, 2011 | 13.61 | 13.66 | 13.58 | 13.66 | 850,998 | +0.18(+1.31%) |
Jun 17, 2011 | 13.45 | 13.50 | 13.30 | 13.48 | 2,083,078 | +0.22(+1.62%) |
Jun 16, 2011 | 13.05 | 13.34 | 13.03 | 13.26 | 1,845,171 | +0.20(+1.57%) |
Jun 15, 2011 | 13.10 | 13.19 | 12.96 | 13.06 | 2,707,542 | -0.13(-0.96%) |
Jun 14, 2011 | 13.19 | 13.30 | 13.11 | 13.19 | 2,360,203 | +0.12(+0.89%) |
Jun 13, 2011 | 13.09 | 13.25 | 13.04 | 13.07 | 1,623,948 | -0.01(-0.04%) |
Jun 10, 2011 | 13.35 | 13.36 | 12.99 | 13.08 | 3,152,852 | -0.31(-2.35%) |
Jun 09, 2011 | 13.64 | 13.66 | 13.35 | 13.39 | 2,710,020 | -0.22(-1.58%) |
Jun 08, 2011 | 13.71 | 13.81 | 13.54 | 13.61 | 1,404,525 | -0.15(-1.12%) |
Jun 07, 2011 | 13.81 | 13.88 | 13.73 | 13.76 | 1,185,011 | +0.05(+0.36%) |
Jun 06, 2011 | 13.89 | 13.95 | 13.71 | 13.71 | 1,477,422 | -0.21(-1.51%) |