Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 10.99 | 11.49 | 10.99 | 11.35 | 487,765 | +0.67(+6.24%) |
Aug 30, 2011 | 10.53 | 10.83 | 10.43 | 10.69 | 186,753 | +0.10(+0.91%) |
Aug 29, 2011 | 10.18 | 10.64 | 10.16 | 10.59 | 314,837 | +0.55(+5.51%) |
Aug 26, 2011 | 9.941 | 10.09 | 9.890 | 10.04 | 191,642 | +0.00(+0.00%) |
Aug 25, 2011 | 10.22 | 10.31 | 9.952 | 10.04 | 122,267 | -0.06(-0.61%) |
Aug 24, 2011 | 9.726 | 10.16 | 9.715 | 10.10 | 187,346 | +0.37(+3.77%) |
Aug 23, 2011 | 9.806 | 9.896 | 9.608 | 9.732 | 400,397 | +0.01(+0.12%) |
Aug 22, 2011 | 10.01 | 10.04 | 9.630 | 9.721 | 416,343 | -0.03(-0.35%) |
Aug 19, 2011 | 10.01 | 10.22 | 9.693 | 9.755 | 371,390 | -0.40(-3.95%) |
Aug 18, 2011 | 10.33 | 10.40 | 9.885 | 10.16 | 368,925 | -0.44(-4.16%) |
Aug 17, 2011 | 10.94 | 11.12 | 10.53 | 10.60 | 370,908 | -0.25(-2.34%) |
Aug 16, 2011 | 10.96 | 11.07 | 10.82 | 10.85 | 328,875 | -0.16(-1.44%) |
Aug 15, 2011 | 10.92 | 11.03 | 10.81 | 11.01 | 238,978 | +0.24(+2.26%) |
Aug 12, 2011 | 10.73 | 11.04 | 10.69 | 10.77 | 406,288 | +0.18(+1.65%) |
Aug 11, 2011 | 10.14 | 10.63 | 10.14 | 10.59 | 280,579 | +0.47(+4.63%) |
Aug 10, 2011 | 10.22 | 10.28 | 9.941 | 10.12 | 603,978 | -0.19(-1.81%) |
Aug 09, 2011 | 10.22 | 10.31 | 9.890 | 10.31 | 801,927 | +0.58(+5.92%) |
Aug 08, 2011 | 10.22 | 10.34 | 9.630 | 9.732 | 1,700,794 | -0.04(-0.40%) |
Aug 05, 2011 | 9.941 | 9.981 | 9.285 | 9.772 | 1,405,010 | -0.06(-0.63%) |
Aug 04, 2011 | 10.47 | 10.52 | 9.557 | 9.834 | 859,867 | -0.76(-7.20%) |
Aug 03, 2011 | 10.77 | 10.87 | 10.35 | 10.60 | 499,764 | -0.20(-1.83%) |
Aug 02, 2011 | 11.09 | 11.18 | 10.67 | 10.79 | 208,337 | -0.34(-3.09%) |
Aug 01, 2011 | 11.37 | 11.45 | 11.06 | 11.14 | 365,344 | -0.12(-1.10%) |
Jul 29, 2011 | 11.13 | 11.37 | 10.88 | 11.26 | 359,854 | +0.02(+0.20%) |
Jul 28, 2011 | 11.34 | 11.39 | 11.20 | 11.24 | 173,482 | -0.07(-0.65%) |
Jul 27, 2011 | 11.49 | 11.49 | 11.21 | 11.31 | 242,566 | -0.21(-1.86%) |
Jul 26, 2011 | 11.46 | 11.64 | 11.41 | 11.53 | 325,573 | +0.06(+0.49%) |
Jul 25, 2011 | 11.23 | 11.52 | 11.21 | 11.47 | 293,149 | +0.13(+1.15%) |
Jul 22, 2011 | 11.36 | 11.43 | 11.23 | 11.34 | 199,821 | -0.07(-0.64%) |
Jul 21, 2011 | 11.34 | 11.52 | 11.34 | 11.42 | 166,663 | +0.09(+0.80%) |
Jul 20, 2011 | 11.40 | 11.43 | 11.22 | 11.32 | 115,499 | -0.07(-0.60%) |
Jul 19, 2011 | 11.44 | 11.44 | 11.20 | 11.39 | 234,999 | +0.07(+0.60%) |
Jul 18, 2011 | 11.66 | 11.68 | 11.30 | 11.32 | 206,102 | -0.37(-3.19%) |
Jul 15, 2011 | 11.81 | 11.87 | 11.62 | 11.70 | 88,934 | -0.05(-0.43%) |
Jul 14, 2011 | 11.87 | 12.01 | 11.72 | 11.75 | 172,133 | -0.12(-1.05%) |
Jul 13, 2011 | 11.88 | 12.18 | 11.80 | 11.87 | 273,460 | +0.01(+0.10%) |
Jul 12, 2011 | 11.84 | 12.00 | 11.71 | 11.86 | 118,422 | -0.03(-0.28%) |
Jul 11, 2011 | 11.99 | 12.01 | 11.86 | 11.90 | 117,055 | -0.25(-2.05%) |
Jul 08, 2011 | 12.05 | 12.19 | 12.01 | 12.14 | 193,812 | -0.15(-1.20%) |
Jul 07, 2011 | 11.94 | 12.40 | 11.88 | 12.29 | 533,852 | +0.46(+3.92%) |
Jul 06, 2011 | 11.65 | 11.89 | 11.48 | 11.83 | 296,534 | +0.16(+1.40%) |
Jul 05, 2011 | 11.49 | 11.68 | 11.49 | 11.66 | 139,789 | -0.01(-0.05%) |
Jul 01, 2011 | 11.34 | 11.71 | 11.27 | 11.67 | 119,482 | +0.29(+2.58%) |
Jun 30, 2011 | 11.33 | 11.38 | 11.26 | 11.38 | 171,512 | +0.07(+0.65%) |
Jun 29, 2011 | 11.07 | 11.35 | 11.07 | 11.30 | 315,791 | +0.24(+2.14%) |
Jun 28, 2011 | 10.65 | 11.12 | 10.60 | 11.07 | 235,449 | +0.42(+3.93%) |
Jun 27, 2011 | 10.54 | 10.68 | 10.51 | 10.65 | 227,746 | +0.08(+0.75%) |
Jun 24, 2011 | 10.61 | 10.64 | 10.45 | 10.57 | 425,252 | -0.06(-0.53%) |
Jun 23, 2011 | 10.37 | 10.64 | 10.29 | 10.62 | 177,071 | +0.17(+1.62%) |
Jun 22, 2011 | 10.41 | 10.54 | 10.33 | 10.46 | 106,004 | +0.01(+0.05%) |
Jun 21, 2011 | 10.52 | 10.59 | 10.42 | 10.45 | 182,628 | +0.03(+0.27%) |
Jun 20, 2011 | 10.36 | 10.45 | 10.30 | 10.42 | 243,970 | +0.08(+0.82%) |
Jun 17, 2011 | 10.53 | 10.59 | 10.28 | 10.34 | 188,196 | -0.11(-1.08%) |
Jun 16, 2011 | 10.65 | 10.69 | 10.34 | 10.45 | 356,955 | -0.21(-2.01%) |
Jun 15, 2011 | 10.70 | 10.86 | 10.52 | 10.66 | 248,449 | -0.09(-0.84%) |
Jun 14, 2011 | 10.59 | 10.90 | 10.59 | 10.75 | 418,025 | +0.23(+2.15%) |
Jun 13, 2011 | 10.52 | 10.69 | 10.50 | 10.53 | 392,978 | -0.07(-0.64%) |
Jun 10, 2011 | 10.82 | 10.85 | 10.49 | 10.60 | 191,204 | -0.24(-2.24%) |
Jun 09, 2011 | 10.76 | 10.86 | 10.70 | 10.84 | 131,433 | +0.12(+1.11%) |
Jun 08, 2011 | 10.88 | 11.00 | 10.68 | 10.72 | 140,988 | -0.16(-1.50%) |
Jun 07, 2011 | 11.06 | 11.12 | 10.87 | 10.88 | 180,210 | -0.02(-0.16%) |
Jun 06, 2011 | 11.06 | 11.14 | 10.88 | 10.90 | 101,210 | -0.19(-1.68%) |