Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 10.54 | 10.57 | 10.35 | 10.43 | 891,252 | -0.03(-0.27%) |
Aug 30, 2011 | 10.55 | 10.59 | 10.40 | 10.46 | 954,472 | -0.13(-1.25%) |
Aug 29, 2011 | 10.35 | 10.60 | 10.30 | 10.59 | 1,047,074 | +0.38(+3.76%) |
Aug 26, 2011 | 10.08 | 10.26 | 9.881 | 10.21 | 698,293 | +0.06(+0.62%) |
Aug 25, 2011 | 10.44 | 10.44 | 10.03 | 10.15 | 977,253 | -0.24(-2.35%) |
Aug 24, 2011 | 10.05 | 10.43 | 10.05 | 10.39 | 695,852 | +0.33(+3.26%) |
Aug 23, 2011 | 9.915 | 10.07 | 9.790 | 10.06 | 1,811,115 | +0.19(+1.91%) |
Aug 22, 2011 | 10.22 | 10.25 | 9.797 | 9.874 | 1,288,751 | -0.13(-1.32%) |
Aug 19, 2011 | 9.943 | 10.12 | 9.943 | 10.01 | 1,304,869 | -0.06(-0.62%) |
Aug 18, 2011 | 10.21 | 10.30 | 9.971 | 10.07 | 1,369,486 | -0.38(-3.60%) |
Aug 17, 2011 | 10.38 | 10.56 | 10.35 | 10.45 | 1,139,090 | +0.09(+0.87%) |
Aug 16, 2011 | 10.32 | 10.42 | 10.19 | 10.35 | 1,634,326 | -0.10(-1.00%) |
Aug 15, 2011 | 10.05 | 10.51 | 9.950 | 10.46 | 1,924,101 | +0.63(+6.46%) |
Aug 12, 2011 | 9.971 | 10.01 | 9.713 | 9.825 | 1,193,313 | -0.06(-0.63%) |
Aug 11, 2011 | 9.420 | 10.01 | 9.351 | 9.888 | 1,915,326 | +0.49(+5.19%) |
Aug 10, 2011 | 9.434 | 9.734 | 9.372 | 9.399 | 1,679,692 | -0.23(-2.39%) |
Aug 09, 2011 | 9.706 | 9.644 | 8.890 | 9.630 | 2,504,986 | +0.42(+4.54%) |
Aug 08, 2011 | 9.706 | 10.03 | 9.211 | 9.211 | 2,530,307 | -0.83(-8.26%) |
Aug 05, 2011 | 9.588 | 10.43 | 9.539 | 10.04 | 2,666,726 | +0.29(+3.00%) |
Aug 04, 2011 | 10.16 | 10.26 | 9.748 | 9.748 | 1,710,865 | -0.52(-5.03%) |
Aug 03, 2011 | 10.22 | 10.35 | 10.05 | 10.26 | 1,211,239 | +0.06(+0.55%) |
Aug 02, 2011 | 10.37 | 10.47 | 10.20 | 10.21 | 1,316,245 | -0.21(-2.01%) |
Aug 01, 2011 | 10.57 | 10.60 | 10.36 | 10.42 | 1,436,189 | -0.06(-0.53%) |
Jul 29, 2011 | 10.59 | 10.71 | 10.45 | 10.47 | 1,630,692 | -0.22(-2.09%) |
Jul 28, 2011 | 11.26 | 11.48 | 10.61 | 10.70 | 4,359,938 | -0.54(-4.81%) |
Jul 27, 2011 | 11.22 | 11.31 | 11.22 | 11.24 | 1,075,214 | -0.04(-0.37%) |
Jul 26, 2011 | 11.50 | 11.52 | 11.27 | 11.28 | 1,351,222 | -0.24(-2.04%) |
Jul 25, 2011 | 11.42 | 11.60 | 11.42 | 11.51 | 793,487 | -0.03(-0.24%) |
Jul 22, 2011 | 11.58 | 11.58 | 11.51 | 11.54 | 769,002 | -0.03(-0.30%) |
Jul 21, 2011 | 11.67 | 11.74 | 11.53 | 11.58 | 2,019,402 | -0.03(-0.30%) |
Jul 20, 2011 | 11.62 | 11.66 | 11.57 | 11.61 | 510,188 | -0.01(-0.12%) |
Jul 19, 2011 | 11.49 | 11.63 | 11.39 | 11.62 | 1,236,173 | +0.21(+1.82%) |
Jul 18, 2011 | 11.54 | 11.56 | 11.31 | 11.42 | 1,507,750 | -0.18(-1.55%) |
Jul 15, 2011 | 11.51 | 11.60 | 11.47 | 11.60 | 1,122,240 | +0.08(+0.72%) |
Jul 14, 2011 | 11.66 | 11.69 | 11.49 | 11.51 | 982,162 | -0.15(-1.30%) |
Jul 13, 2011 | 11.66 | 11.78 | 11.63 | 11.67 | 973,425 | +0.01(+0.12%) |
Jul 12, 2011 | 11.60 | 11.72 | 11.59 | 11.65 | 1,340,752 | +0.02(+0.18%) |
Jul 11, 2011 | 11.67 | 11.72 | 11.60 | 11.63 | 1,146,445 | -0.13(-1.12%) |
Jul 08, 2011 | 11.72 | 11.80 | 11.69 | 11.76 | 1,501,032 | -0.04(-0.35%) |
Jul 07, 2011 | 11.82 | 11.86 | 11.73 | 11.80 | 1,287,140 | +0.07(+0.59%) |
Jul 06, 2011 | 11.58 | 11.77 | 11.58 | 11.73 | 1,137,267 | +0.10(+0.83%) |
Jul 05, 2011 | 11.73 | 11.76 | 11.58 | 11.64 | 1,310,194 | -0.09(-0.77%) |
Jul 01, 2011 | 11.62 | 11.75 | 11.56 | 11.73 | 1,184,602 | +0.15(+1.25%) |
Jun 30, 2011 | 11.49 | 11.61 | 11.44 | 11.58 | 1,064,207 | +0.09(+0.78%) |
Jun 29, 2011 | 11.57 | 11.75 | 11.47 | 11.49 | 1,224,595 | -0.01(-0.12%) |
Jun 28, 2011 | 11.49 | 11.67 | 11.46 | 11.51 | 1,280,262 | +0.06(+0.54%) |
Jun 27, 2011 | 11.31 | 11.55 | 11.29 | 11.44 | 1,398,700 | +0.14(+1.22%) |
Jun 24, 2011 | 11.20 | 11.42 | 11.20 | 11.31 | 1,895,617 | +0.10(+0.93%) |
Jun 23, 2011 | 11.10 | 11.21 | 11.02 | 11.20 | 2,267,153 | +0.02(+0.19%) |
Jun 22, 2011 | 11.60 | 11.60 | 11.15 | 11.18 | 2,584,447 | -0.50(-4.27%) |
Jun 21, 2011 | 11.70 | 11.83 | 11.65 | 11.68 | 2,043,682 | +0.07(+0.60%) |
Jun 20, 2011 | 11.62 | 11.63 | 11.56 | 11.61 | 1,192,195 | +0.17(+1.45%) |
Jun 17, 2011 | 11.43 | 11.60 | 11.40 | 11.44 | 1,685,557 | +0.10(+0.92%) |
Jun 16, 2011 | 11.21 | 11.38 | 11.19 | 11.34 | 1,506,079 | +0.16(+1.42%) |
Jun 15, 2011 | 11.11 | 11.20 | 11.01 | 11.18 | 1,254,136 | +0.01(+0.06%) |
Jun 14, 2011 | 11.04 | 11.24 | 11.01 | 11.17 | 1,232,269 | +0.25(+2.28%) |
Jun 13, 2011 | 10.95 | 10.96 | 10.89 | 10.93 | 854,874 | +0.02(+0.19%) |
Jun 10, 2011 | 10.87 | 10.97 | 10.84 | 10.90 | 1,064,049 | -0.06(-0.51%) |
Jun 09, 2011 | 10.95 | 11.04 | 10.87 | 10.96 | 692,303 | +0.05(+0.44%) |
Jun 08, 2011 | 10.93 | 11.06 | 10.90 | 10.91 | 1,221,391 | -0.02(-0.19%) |
Jun 07, 2011 | 10.90 | 11.03 | 10.86 | 10.93 | 849,332 | +0.06(+0.51%) |
Jun 06, 2011 | 10.98 | 11.04 | 10.85 | 10.88 | 1,066,187 | -0.12(-1.07%) |