Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.27 | 13.39 | 13.09 | 13.15 | 192,667 | +0.03(+0.26%) |
Aug 30, 2011 | 12.93 | 13.16 | 12.93 | 13.12 | 73,725 | +0.09(+0.66%) |
Aug 29, 2011 | 12.72 | 13.03 | 12.72 | 13.03 | 102,446 | +0.50(+3.98%) |
Aug 26, 2011 | 12.20 | 12.54 | 12.05 | 12.54 | 74,150 | +0.32(+2.60%) |
Aug 25, 2011 | 12.44 | 12.49 | 12.15 | 12.22 | 45,886 | -0.23(-1.86%) |
Aug 24, 2011 | 12.45 | 12.49 | 12.27 | 12.45 | 26,543 | +0.02(+0.14%) |
Aug 23, 2011 | 12.11 | 12.43 | 12.01 | 12.43 | 29,806 | +0.47(+3.95%) |
Aug 22, 2011 | 12.12 | 12.21 | 11.93 | 11.96 | 44,300 | +0.09(+0.80%) |
Aug 19, 2011 | 11.88 | 12.11 | 11.86 | 11.87 | 83,324 | -0.16(-1.36%) |
Aug 18, 2011 | 12.23 | 12.23 | 11.93 | 12.03 | 88,992 | -0.58(-4.63%) |
Aug 17, 2011 | 12.59 | 12.76 | 12.52 | 12.61 | 235,057 | +0.16(+1.31%) |
Aug 16, 2011 | 12.52 | 12.56 | 12.39 | 12.45 | 65,272 | -0.22(-1.76%) |
Aug 15, 2011 | 12.54 | 12.67 | 12.49 | 12.67 | 77,627 | +0.32(+2.57%) |
Aug 12, 2011 | 12.36 | 12.40 | 12.23 | 12.36 | 131,609 | +0.15(+1.27%) |
Aug 11, 2011 | 11.62 | 12.33 | 11.62 | 12.20 | 129,693 | +0.60(+5.17%) |
Aug 10, 2011 | 11.77 | 11.95 | 11.59 | 11.60 | 56,303 | -0.25(-2.09%) |
Aug 09, 2011 | 12.17 | 11.85 | 11.38 | 11.85 | 89,130 | +0.62(+5.51%) |
Aug 08, 2011 | 11.70 | 11.81 | 11.11 | 11.23 | 101,335 | -1.04(-8.47%) |
Aug 05, 2011 | 12.46 | 12.50 | 11.84 | 12.27 | 89,279 | -0.07(-0.56%) |
Aug 04, 2011 | 12.87 | 12.90 | 12.29 | 12.34 | 87,228 | -0.88(-6.69%) |
Aug 03, 2011 | 13.21 | 13.27 | 12.83 | 13.22 | 217,660 | -0.01(-0.06%) |
Aug 02, 2011 | 13.46 | 13.54 | 13.21 | 13.23 | 107,303 | -0.37(-2.72%) |
Aug 01, 2011 | 13.77 | 13.84 | 13.46 | 13.60 | 49,037 | +0.01(+0.06%) |
Jul 29, 2011 | 13.58 | 13.67 | 13.42 | 13.59 | 73,910 | -0.09(-0.63%) |
Jul 28, 2011 | 13.72 | 13.83 | 13.65 | 13.68 | 25,819 | +0.03(+0.25%) |
Jul 27, 2011 | 13.80 | 13.81 | 13.58 | 13.64 | 112,788 | -0.27(-1.98%) |
Jul 26, 2011 | 14.00 | 14.00 | 13.82 | 13.92 | 163,434 | -0.02(-0.12%) |
Jul 25, 2011 | 13.87 | 14.00 | 13.86 | 13.94 | 76,399 | -0.03(-0.18%) |
Jul 22, 2011 | 13.98 | 14.00 | 13.93 | 13.96 | 237,255 | +0.05(+0.37%) |
Jul 21, 2011 | 13.81 | 13.94 | 13.70 | 13.91 | 104,004 | +0.24(+1.76%) |
Jul 20, 2011 | 13.64 | 13.70 | 13.62 | 13.67 | 325,560 | +0.15(+1.08%) |
Jul 19, 2011 | 13.46 | 13.55 | 13.46 | 13.52 | 91,332 | +0.16(+1.22%) |
Jul 18, 2011 | 13.39 | 13.39 | 13.22 | 13.36 | 76,792 | -0.17(-1.27%) |
Jul 15, 2011 | 13.43 | 13.53 | 13.43 | 13.53 | 41,305 | +0.09(+0.70%) |
Jul 14, 2011 | 13.56 | 13.63 | 13.37 | 13.44 | 92,775 | -0.07(-0.51%) |
Jul 13, 2011 | 13.42 | 13.61 | 13.40 | 13.51 | 71,831 | +0.27(+2.08%) |
Jul 12, 2011 | 13.30 | 13.37 | 13.23 | 13.23 | 56,035 | -0.14(-1.03%) |
Jul 11, 2011 | 13.45 | 13.45 | 13.31 | 13.37 | 106,255 | -0.29(-2.14%) |
Jul 08, 2011 | 13.52 | 13.69 | 13.44 | 13.66 | 161,545 | +0.01(+0.07%) |
Jul 07, 2011 | 13.61 | 13.70 | 13.61 | 13.65 | 39,437 | +0.14(+1.07%) |
Jul 06, 2011 | 13.58 | 13.58 | 13.42 | 13.51 | 49,178 | -0.05(-0.37%) |
Jul 05, 2011 | 13.58 | 13.62 | 13.49 | 13.56 | 179,560 | +0.09(+0.70%) |
Jul 01, 2011 | 13.45 | 13.47 | 13.31 | 13.46 | 60,938 | +0.09(+0.64%) |
Jun 30, 2011 | 13.33 | 13.38 | 13.27 | 13.38 | 63,736 | -0.04(-0.32%) |
Jun 29, 2011 | 13.27 | 13.42 | 13.22 | 13.42 | 145,939 | +0.27(+2.09%) |
Jun 28, 2011 | 12.99 | 13.15 | 12.94 | 13.15 | 316,818 | +0.26(+2.03%) |
Jun 27, 2011 | 12.78 | 12.93 | 12.68 | 12.88 | 105,513 | +0.07(+0.58%) |
Jun 24, 2011 | 12.98 | 12.98 | 12.75 | 12.81 | 81,719 | +0.02(+0.15%) |
Jun 23, 2011 | 12.65 | 12.79 | 12.53 | 12.79 | 232,185 | +0.03(+0.25%) |
Jun 22, 2011 | 12.92 | 13.00 | 12.76 | 12.76 | 259,124 | -0.17(-1.33%) |
Jun 21, 2011 | 12.69 | 12.93 | 12.69 | 12.93 | 107,319 | +0.37(+2.94%) |
Jun 20, 2011 | 12.53 | 12.58 | 12.48 | 12.56 | 69,070 | +0.11(+0.90%) |
Jun 17, 2011 | 12.67 | 12.67 | 12.42 | 12.45 | 42,096 | -0.07(-0.57%) |
Jun 16, 2011 | 12.72 | 12.72 | 12.35 | 12.52 | 35,696 | -0.29(-2.24%) |
Jun 15, 2011 | 13.07 | 13.07 | 12.76 | 12.81 | 75,030 | -0.46(-3.44%) |
Jun 14, 2011 | 13.10 | 13.26 | 13.10 | 13.26 | 29,194 | +0.33(+2.57%) |
Jun 13, 2011 | 13.08 | 13.08 | 12.86 | 12.93 | 39,163 | -0.07(-0.53%) |
Jun 10, 2011 | 13.12 | 13.13 | 12.96 | 13.00 | 57,402 | -0.15(-1.18%) |
Jun 09, 2011 | 12.97 | 13.20 | 12.97 | 13.15 | 94,233 | +0.33(+2.55%) |
Jun 08, 2011 | 12.94 | 12.97 | 12.81 | 12.83 | 32,452 | -0.20(-1.52%) |
Jun 07, 2011 | 13.01 | 13.10 | 12.97 | 13.03 | 33,288 | +0.03(+0.26%) |
Jun 06, 2011 | 13.31 | 13.31 | 12.96 | 12.99 | 215,199 | -0.21(-1.56%) |