Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 11.97 | 12.14 | 11.95 | 12.00 | 121,942 | +0.08(+0.67%) |
Aug 30, 2011 | 11.80 | 12.00 | 11.78 | 11.92 | 63,431 | +0.07(+0.59%) |
Aug 29, 2011 | 11.75 | 11.91 | 11.74 | 11.85 | 138,817 | +0.23(+1.98%) |
Aug 26, 2011 | 11.43 | 11.66 | 11.32 | 11.62 | 79,796 | +0.10(+0.87%) |
Aug 25, 2011 | 11.71 | 11.79 | 11.49 | 11.52 | 97,099 | -0.14(-1.20%) |
Aug 24, 2011 | 11.51 | 11.68 | 11.49 | 11.66 | 88,622 | +0.11(+0.95%) |
Aug 23, 2011 | 11.29 | 11.55 | 11.14 | 11.55 | 94,628 | +0.35(+3.13%) |
Aug 22, 2011 | 11.41 | 11.47 | 11.18 | 11.20 | 106,886 | -0.06(-0.53%) |
Aug 19, 2011 | 11.39 | 11.62 | 11.26 | 11.26 | 83,422 | -0.28(-2.43%) |
Aug 18, 2011 | 11.68 | 11.69 | 11.40 | 11.54 | 115,708 | -0.48(-4.02%) |
Aug 17, 2011 | 11.97 | 12.17 | 11.94 | 12.02 | 115,549 | +0.05(+0.44%) |
Aug 16, 2011 | 11.94 | 12.01 | 11.86 | 11.97 | 123,028 | -0.03(-0.25%) |
Aug 15, 2011 | 11.82 | 12.00 | 11.76 | 12.00 | 138,752 | +0.24(+2.04%) |
Aug 12, 2011 | 11.75 | 11.83 | 11.66 | 11.76 | 103,242 | +0.04(+0.34%) |
Aug 11, 2011 | 11.11 | 11.78 | 11.11 | 11.72 | 150,771 | +0.64(+5.78%) |
Aug 10, 2011 | 11.05 | 11.38 | 11.02 | 11.08 | 185,864 | -0.16(-1.42%) |
Aug 09, 2011 | 11.88 | 11.29 | 10.85 | 11.24 | 256,910 | +0.30(+2.74%) |
Aug 08, 2011 | 11.51 | 11.60 | 10.78 | 10.94 | 390,339 | -0.88(-7.45%) |
Aug 05, 2011 | 12.08 | 12.15 | 11.31 | 11.82 | 441,185 | -0.13(-1.09%) |
Aug 04, 2011 | 12.58 | 12.58 | 11.95 | 11.95 | 264,772 | -0.73(-5.76%) |
Aug 03, 2011 | 12.79 | 12.80 | 12.53 | 12.68 | 121,844 | -0.08(-0.63%) |
Aug 02, 2011 | 12.85 | 12.95 | 12.74 | 12.76 | 237,843 | -0.23(-1.77%) |
Aug 01, 2011 | 12.91 | 12.99 | 12.77 | 12.99 | 262,104 | +0.21(+1.64%) |
Jul 29, 2011 | 12.65 | 12.84 | 12.50 | 12.78 | 190,729 | -0.06(-0.48%) |
Jul 28, 2011 | 12.98 | 12.98 | 12.80 | 12.84 | 153,552 | -0.14(-1.06%) |
Jul 27, 2011 | 13.14 | 13.17 | 12.93 | 12.98 | 144,413 | -0.26(-1.96%) |
Jul 26, 2011 | 13.23 | 13.26 | 13.14 | 13.24 | 153,760 | +0.04(+0.30%) |
Jul 25, 2011 | 13.13 | 13.26 | 13.09 | 13.20 | 162,290 | -0.01(-0.08%) |
Jul 22, 2011 | 13.24 | 13.28 | 13.21 | 13.21 | 120,522 | -0.09(-0.68%) |
Jul 21, 2011 | 13.15 | 13.31 | 13.14 | 13.30 | 121,820 | +0.20(+1.53%) |
Jul 20, 2011 | 13.08 | 13.15 | 13.03 | 13.10 | 180,848 | +0.04(+0.31%) |
Jul 19, 2011 | 13.01 | 13.12 | 12.94 | 13.06 | 128,336 | +0.16(+1.24%) |
Jul 18, 2011 | 12.77 | 12.92 | 12.77 | 12.90 | 159,535 | -0.24(-1.83%) |
Jul 15, 2011 | 13.16 | 13.22 | 13.11 | 13.14 | 144,495 | +0.06(+0.46%) |
Jul 14, 2011 | 13.27 | 13.34 | 13.08 | 13.08 | 186,109 | -0.17(-1.28%) |
Jul 13, 2011 | 13.34 | 13.40 | 13.24 | 13.25 | 120,643 | -0.04(-0.30%) |
Jul 12, 2011 | 13.31 | 13.40 | 13.26 | 13.29 | 89,701 | -0.06(-0.45%) |
Jul 11, 2011 | 13.41 | 13.44 | 13.29 | 13.35 | 147,615 | -0.21(-1.55%) |
Jul 08, 2011 | 13.56 | 13.62 | 13.46 | 13.56 | 111,497 | -0.09(-0.66%) |
Jul 07, 2011 | 13.55 | 13.75 | 13.55 | 13.65 | 127,654 | +0.17(+1.26%) |
Jul 06, 2011 | 13.40 | 13.55 | 13.36 | 13.48 | 173,251 | +0.03(+0.22%) |
Jul 05, 2011 | 13.44 | 13.51 | 13.42 | 13.45 | 161,584 | -0.03(-0.22%) |
Jul 01, 2011 | 13.38 | 13.54 | 13.37 | 13.48 | 144,303 | +0.03(+0.22%) |
Jun 30, 2011 | 13.40 | 13.52 | 13.39 | 13.45 | 186,229 | +0.06(+0.45%) |
Jun 29, 2011 | 13.41 | 13.46 | 13.32 | 13.39 | 108,788 | +0.06(+0.45%) |
Jun 28, 2011 | 13.18 | 13.33 | 13.16 | 13.33 | 95,321 | +0.18(+1.37%) |
Jun 27, 2011 | 12.94 | 13.16 | 12.92 | 13.15 | 110,593 | +0.21(+1.62%) |
Jun 24, 2011 | 12.94 | 13.03 | 12.91 | 12.94 | 60,184 | -0.02(-0.15%) |
Jun 23, 2011 | 12.75 | 13.03 | 12.75 | 12.96 | 110,206 | -0.02(-0.14%) |
Jun 22, 2011 | 12.96 | 13.09 | 12.93 | 12.98 | 116,927 | -0.02(-0.17%) |
Jun 21, 2011 | 12.86 | 13.02 | 12.86 | 13.00 | 110,029 | +0.16(+1.25%) |
Jun 20, 2011 | 12.79 | 12.86 | 12.76 | 12.84 | 158,009 | -0.03(-0.23%) |
Jun 17, 2011 | 12.98 | 13.00 | 12.80 | 12.87 | 70,906 | +0.00(+0.00%) |
Jun 16, 2011 | 12.98 | 13.04 | 12.63 | 12.87 | 151,569 | -0.13(-1.00%) |
Jun 15, 2011 | 13.13 | 13.16 | 12.90 | 13.00 | 105,856 | -0.23(-1.74%) |
Jun 14, 2011 | 13.15 | 13.32 | 13.15 | 13.23 | 121,990 | +0.09(+0.68%) |
Jun 13, 2011 | 13.29 | 13.29 | 13.14 | 13.14 | 90,569 | -0.12(-0.90%) |
Jun 10, 2011 | 13.43 | 13.43 | 13.20 | 13.26 | 61,663 | -0.24(-1.78%) |
Jun 09, 2011 | 13.43 | 13.52 | 13.40 | 13.50 | 67,818 | +0.12(+0.90%) |
Jun 08, 2011 | 13.43 | 13.50 | 13.32 | 13.38 | 96,282 | -0.12(-0.89%) |
Jun 07, 2011 | 13.43 | 13.55 | 13.43 | 13.50 | 132,561 | +0.07(+0.52%) |
Jun 06, 2011 | 13.59 | 13.59 | 13.36 | 13.43 | 92,742 | -0.14(-1.03%) |