Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 12.03 | 12.27 | 11.92 | 12.15 | 621,113 | +0.17(+1.39%) |
Aug 30, 2011 | 11.95 | 12.07 | 11.76 | 11.99 | 393,277 | +0.00(+0.00%) |
Aug 29, 2011 | 11.50 | 12.00 | 11.50 | 11.99 | 553,018 | +0.67(+5.88%) |
Aug 26, 2011 | 11.04 | 11.32 | 10.78 | 11.32 | 457,490 | +0.20(+1.77%) |
Aug 25, 2011 | 11.50 | 11.62 | 10.99 | 11.13 | 575,140 | -0.23(-2.06%) |
Aug 24, 2011 | 11.17 | 11.47 | 10.95 | 11.36 | 777,962 | +0.23(+2.11%) |
Aug 23, 2011 | 10.82 | 11.16 | 10.74 | 11.13 | 661,304 | +0.39(+3.59%) |
Aug 22, 2011 | 10.96 | 11.16 | 10.72 | 10.74 | 989,556 | +0.02(+0.21%) |
Aug 19, 2011 | 11.30 | 11.44 | 10.66 | 10.72 | 728,380 | -0.64(-5.60%) |
Aug 18, 2011 | 11.93 | 11.94 | 11.17 | 11.35 | 838,672 | -0.92(-7.46%) |
Aug 17, 2011 | 12.45 | 12.46 | 12.17 | 12.27 | 456,652 | -0.06(-0.49%) |
Aug 16, 2011 | 12.44 | 12.53 | 12.22 | 12.33 | 616,873 | -0.21(-1.69%) |
Aug 15, 2011 | 12.18 | 12.56 | 12.18 | 12.54 | 681,565 | +0.50(+4.15%) |
Aug 12, 2011 | 12.06 | 12.21 | 11.78 | 12.04 | 816,536 | +0.17(+1.40%) |
Aug 11, 2011 | 11.41 | 12.03 | 11.36 | 11.87 | 753,631 | +0.48(+4.25%) |
Aug 10, 2011 | 11.41 | 11.81 | 11.07 | 11.39 | 1,269,496 | -0.33(-2.84%) |
Aug 09, 2011 | 12.10 | 12.02 | 10.97 | 11.72 | 2,037,793 | +0.14(+1.17%) |
Aug 08, 2011 | 12.10 | 12.59 | 11.57 | 11.59 | 1,031,859 | -1.02(-8.10%) |
Aug 05, 2011 | 13.21 | 13.32 | 12.48 | 12.61 | 846,768 | -0.47(-3.59%) |
Aug 04, 2011 | 13.81 | 13.89 | 13.08 | 13.08 | 917,394 | -0.81(-5.83%) |
Aug 03, 2011 | 14.08 | 14.47 | 13.86 | 13.89 | 954,167 | +0.02(+0.16%) |
Aug 02, 2011 | 14.72 | 14.79 | 13.83 | 13.86 | 517,550 | -0.88(-6.00%) |
Aug 01, 2011 | 15.19 | 15.20 | 14.74 | 14.75 | 482,373 | -0.20(-1.37%) |
Jul 29, 2011 | 15.05 | 15.10 | 14.79 | 14.95 | 327,829 | -0.15(-1.00%) |
Jul 28, 2011 | 15.04 | 15.36 | 15.00 | 15.10 | 330,515 | +0.13(+0.86%) |
Jul 27, 2011 | 15.29 | 15.29 | 14.98 | 14.98 | 541,496 | -0.23(-1.54%) |
Jul 26, 2011 | 15.04 | 15.29 | 14.85 | 15.21 | 402,872 | +0.15(+1.00%) |
Jul 25, 2011 | 15.22 | 15.32 | 15.06 | 15.06 | 146,029 | -0.37(-2.40%) |
Jul 22, 2011 | 15.44 | 15.47 | 15.39 | 15.43 | 244,489 | -0.04(-0.24%) |
Jul 21, 2011 | 15.35 | 15.50 | 15.32 | 15.47 | 279,544 | +0.15(+0.99%) |
Jul 20, 2011 | 15.34 | 15.34 | 15.16 | 15.32 | 206,744 | -0.02(-0.15%) |
Jul 19, 2011 | 15.19 | 15.35 | 15.17 | 15.34 | 253,352 | +0.22(+1.45%) |
Jul 18, 2011 | 15.17 | 15.28 | 15.10 | 15.12 | 329,543 | -0.13(-0.84%) |
Jul 15, 2011 | 15.18 | 15.29 | 15.04 | 15.25 | 501,613 | +0.13(+0.85%) |
Jul 14, 2011 | 15.29 | 15.32 | 15.04 | 15.12 | 645,563 | -0.15(-0.99%) |
Jul 13, 2011 | 15.35 | 15.40 | 15.22 | 15.27 | 357,603 | -0.03(-0.20%) |
Jul 12, 2011 | 15.29 | 15.60 | 15.28 | 15.30 | 575,561 | +0.02(+0.15%) |
Jul 11, 2011 | 15.29 | 15.35 | 15.24 | 15.28 | 400,332 | -0.19(-1.22%) |
Jul 08, 2011 | 15.33 | 15.50 | 15.30 | 15.47 | 611,677 | -0.04(-0.24%) |
Jul 07, 2011 | 15.67 | 15.67 | 15.47 | 15.50 | 392,400 | -0.08(-0.53%) |
Jul 06, 2011 | 15.43 | 15.65 | 15.38 | 15.59 | 525,422 | +0.10(+0.63%) |
Jul 05, 2011 | 15.46 | 15.63 | 15.28 | 15.49 | 370,794 | +0.03(+0.20%) |
Jul 01, 2011 | 15.32 | 15.52 | 15.26 | 15.46 | 432,169 | +0.19(+1.24%) |
Jun 30, 2011 | 14.93 | 15.37 | 14.91 | 15.27 | 425,742 | +0.38(+2.54%) |
Jun 29, 2011 | 14.66 | 14.90 | 14.57 | 14.89 | 546,963 | +0.29(+2.02%) |
Jun 28, 2011 | 14.60 | 14.61 | 14.47 | 14.60 | 471,133 | +0.05(+0.31%) |
Jun 27, 2011 | 14.68 | 14.73 | 14.50 | 14.55 | 667,377 | -0.13(-0.88%) |
Jun 24, 2011 | 14.85 | 14.94 | 14.57 | 14.68 | 1,262,156 | -0.14(-0.97%) |
Jun 23, 2011 | 15.10 | 15.10 | 14.82 | 14.82 | 513,676 | -0.38(-2.49%) |
Jun 22, 2011 | 15.29 | 15.49 | 15.19 | 15.20 | 337,362 | -0.20(-1.33%) |
Jun 21, 2011 | 14.97 | 15.45 | 14.87 | 15.41 | 788,655 | +0.54(+3.61%) |
Jun 20, 2011 | 14.91 | 14.94 | 14.81 | 14.87 | 454,560 | -0.12(-0.81%) |
Jun 17, 2011 | 14.85 | 15.03 | 14.69 | 14.99 | 2,245,079 | +0.23(+1.59%) |
Jun 16, 2011 | 14.78 | 14.92 | 14.60 | 14.76 | 637,775 | +0.03(+0.21%) |
Jun 15, 2011 | 14.76 | 14.97 | 14.63 | 14.73 | 690,025 | -0.10(-0.66%) |
Jun 14, 2011 | 14.85 | 14.92 | 14.75 | 14.82 | 473,002 | +0.11(+0.72%) |
Jun 13, 2011 | 14.78 | 14.90 | 14.64 | 14.72 | 456,610 | +0.06(+0.41%) |
Jun 10, 2011 | 14.94 | 15.01 | 14.54 | 14.66 | 618,615 | -0.34(-2.27%) |
Jun 09, 2011 | 15.30 | 15.32 | 14.79 | 15.00 | 495,476 | -0.25(-1.64%) |
Jun 08, 2011 | 15.38 | 15.50 | 15.16 | 15.25 | 315,606 | -0.11(-0.69%) |
Jun 07, 2011 | 15.41 | 15.62 | 15.29 | 15.35 | 354,834 | +0.06(+0.40%) |
Jun 06, 2011 | 15.51 | 15.54 | 15.22 | 15.29 | 581,339 | -0.22(-1.41%) |