Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 12.01 | 12.07 | 11.64 | 11.91 | 606,280 | -0.03(-0.23%) |
Aug 30, 2011 | 11.85 | 12.02 | 11.68 | 11.93 | 510,051 | +0.01(+0.11%) |
Aug 29, 2011 | 11.45 | 11.93 | 11.45 | 11.92 | 401,841 | +0.60(+5.31%) |
Aug 26, 2011 | 10.93 | 11.36 | 10.75 | 11.32 | 359,536 | +0.29(+2.66%) |
Aug 25, 2011 | 11.32 | 11.36 | 10.99 | 11.03 | 346,544 | -0.19(-1.65%) |
Aug 24, 2011 | 11.06 | 11.27 | 10.94 | 11.21 | 278,816 | +0.13(+1.14%) |
Aug 23, 2011 | 10.61 | 11.08 | 10.47 | 11.08 | 396,154 | +0.51(+4.83%) |
Aug 22, 2011 | 10.75 | 10.79 | 10.48 | 10.57 | 278,079 | +0.09(+0.82%) |
Aug 19, 2011 | 10.60 | 10.96 | 10.43 | 10.49 | 489,067 | -0.28(-2.56%) |
Aug 18, 2011 | 11.02 | 11.15 | 10.65 | 10.76 | 550,277 | -0.62(-5.48%) |
Aug 17, 2011 | 11.51 | 11.57 | 11.27 | 11.39 | 184,675 | -0.09(-0.83%) |
Aug 16, 2011 | 11.54 | 11.66 | 11.36 | 11.48 | 319,473 | -0.22(-1.85%) |
Aug 15, 2011 | 11.60 | 11.70 | 11.46 | 11.70 | 226,695 | +0.27(+2.37%) |
Aug 12, 2011 | 11.51 | 11.51 | 11.03 | 11.43 | 527,782 | +0.36(+3.23%) |
Aug 11, 2011 | 10.70 | 11.22 | 10.64 | 11.07 | 1,378,867 | +0.51(+4.79%) |
Aug 10, 2011 | 11.19 | 11.20 | 10.53 | 10.56 | 643,372 | -0.61(-5.50%) |
Aug 09, 2011 | 11.33 | 11.18 | 10.20 | 11.18 | 929,358 | +0.61(+5.73%) |
Aug 08, 2011 | 11.33 | 11.64 | 10.57 | 10.57 | 772,120 | -1.11(-9.52%) |
Aug 05, 2011 | 11.93 | 11.95 | 11.36 | 11.69 | 586,362 | -0.09(-0.81%) |
Aug 04, 2011 | 12.37 | 12.39 | 11.78 | 11.78 | 385,734 | -0.75(-6.02%) |
Aug 03, 2011 | 12.43 | 12.54 | 12.12 | 12.54 | 452,172 | +0.13(+1.02%) |
Aug 02, 2011 | 12.61 | 12.82 | 12.39 | 12.41 | 559,995 | -0.28(-2.24%) |
Aug 01, 2011 | 12.93 | 12.94 | 12.54 | 12.69 | 618,834 | -0.11(-0.85%) |
Jul 29, 2011 | 12.67 | 12.82 | 12.62 | 12.80 | 1,455,654 | -0.06(-0.46%) |
Jul 28, 2011 | 12.92 | 13.01 | 12.86 | 12.86 | 494,918 | -0.06(-0.46%) |
Jul 27, 2011 | 13.22 | 13.22 | 12.90 | 12.92 | 569,174 | -0.38(-2.89%) |
Jul 26, 2011 | 13.59 | 13.60 | 13.29 | 13.30 | 379,866 | -0.30(-2.19%) |
Jul 25, 2011 | 13.54 | 13.74 | 13.52 | 13.60 | 252,367 | -0.10(-0.73%) |
Jul 22, 2011 | 13.75 | 13.78 | 13.70 | 13.70 | 171,427 | -0.01(-0.07%) |
Jul 21, 2011 | 13.42 | 13.72 | 13.33 | 13.71 | 333,835 | +0.34(+2.57%) |
Jul 20, 2011 | 13.48 | 13.48 | 13.32 | 13.37 | 259,918 | -0.11(-0.84%) |
Jul 19, 2011 | 13.56 | 13.67 | 13.43 | 13.48 | 394,227 | +0.05(+0.37%) |
Jul 18, 2011 | 13.50 | 13.58 | 13.27 | 13.43 | 379,142 | -0.10(-0.77%) |
Jul 15, 2011 | 13.65 | 13.74 | 13.40 | 13.53 | 447,779 | -0.07(-0.53%) |
Jul 14, 2011 | 13.97 | 14.02 | 13.55 | 13.61 | 315,401 | -0.31(-2.21%) |
Jul 13, 2011 | 14.00 | 14.13 | 13.86 | 13.91 | 313,943 | +0.03(+0.20%) |
Jul 12, 2011 | 13.96 | 14.09 | 13.87 | 13.89 | 469,036 | -0.15(-1.06%) |
Jul 11, 2011 | 13.96 | 14.13 | 13.90 | 14.04 | 532,865 | -0.09(-0.64%) |
Jul 08, 2011 | 14.08 | 14.20 | 14.04 | 14.13 | 221,722 | -0.14(-0.98%) |
Jul 07, 2011 | 14.10 | 14.34 | 14.10 | 14.27 | 410,561 | +0.21(+1.48%) |
Jul 06, 2011 | 14.01 | 14.09 | 13.85 | 14.06 | 421,720 | -0.06(-0.45%) |
Jul 05, 2011 | 14.16 | 14.20 | 14.00 | 14.12 | 607,889 | -0.01(-0.10%) |
Jul 01, 2011 | 14.36 | 14.49 | 14.10 | 14.14 | 796,124 | -0.19(-1.36%) |
Jun 30, 2011 | 13.99 | 14.35 | 13.92 | 14.33 | 627,820 | +0.45(+3.26%) |
Jun 29, 2011 | 13.26 | 14.00 | 13.25 | 13.88 | 975,937 | -0.34(-2.42%) |
Jun 28, 2011 | 14.00 | 14.23 | 13.92 | 14.22 | 493,024 | +0.29(+2.08%) |
Jun 27, 2011 | 13.81 | 14.05 | 13.71 | 13.93 | 537,741 | +0.09(+0.65%) |
Jun 24, 2011 | 14.16 | 14.28 | 13.78 | 13.84 | 692,415 | -0.31(-2.17%) |
Jun 23, 2011 | 13.85 | 14.21 | 13.67 | 14.15 | 238,176 | +0.14(+1.03%) |
Jun 22, 2011 | 13.98 | 14.19 | 13.95 | 14.00 | 164,790 | -0.03(-0.23%) |
Jun 21, 2011 | 13.82 | 14.19 | 13.82 | 14.04 | 259,274 | +0.30(+2.17%) |
Jun 20, 2011 | 13.74 | 13.77 | 13.70 | 13.74 | 279,285 | +0.12(+0.86%) |
Jun 17, 2011 | 13.87 | 13.95 | 13.59 | 13.62 | 523,247 | -0.16(-1.18%) |
Jun 16, 2011 | 13.76 | 13.83 | 13.57 | 13.78 | 361,288 | +0.06(+0.43%) |
Jun 15, 2011 | 13.76 | 13.81 | 13.65 | 13.72 | 265,079 | -0.15(-1.11%) |
Jun 14, 2011 | 13.74 | 13.91 | 13.72 | 13.88 | 291,686 | +0.29(+2.16%) |
Jun 13, 2011 | 13.73 | 13.75 | 13.55 | 13.58 | 241,725 | -0.07(-0.53%) |
Jun 10, 2011 | 13.83 | 13.90 | 13.52 | 13.66 | 292,919 | -0.26(-1.85%) |
Jun 09, 2011 | 13.89 | 13.96 | 13.70 | 13.91 | 298,854 | +0.06(+0.42%) |
Jun 08, 2011 | 13.97 | 14.03 | 13.79 | 13.86 | 249,368 | -0.18(-1.29%) |
Jun 07, 2011 | 14.14 | 14.15 | 13.96 | 14.04 | 165,352 | +0.01(+0.06%) |
Jun 06, 2011 | 14.14 | 14.19 | 14.01 | 14.03 | 309,114 | -0.11(-0.77%) |