Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.09 | 13.15 | 12.79 | 13.05 | 8,489 | +0.00(+0.00%) |
Aug 30, 2011 | 12.85 | 13.06 | 12.81 | 13.05 | 2,799 | +0.15(+1.16%) |
Aug 29, 2011 | 12.92 | 12.97 | 12.57 | 12.90 | 7,402 | +0.21(+1.67%) |
Aug 26, 2011 | 12.58 | 12.69 | 12.35 | 12.69 | 1,436 | -0.05(-0.37%) |
Aug 25, 2011 | 12.39 | 12.88 | 12.39 | 12.74 | 9,334 | +0.28(+2.27%) |
Aug 24, 2011 | 12.43 | 12.46 | 12.43 | 12.46 | 318 | -0.19(-1.49%) |
Aug 23, 2011 | 12.83 | 12.85 | 12.22 | 12.65 | 28,119 | -0.09(-0.68%) |
Aug 22, 2011 | 12.93 | 12.93 | 12.23 | 12.73 | 8,353 | +0.06(+0.50%) |
Aug 19, 2011 | 12.86 | 13.18 | 12.67 | 12.67 | 2,481 | -0.11(-0.86%) |
Aug 18, 2011 | 13.55 | 13.80 | 12.78 | 12.78 | 8,784 | -0.81(-5.96%) |
Aug 17, 2011 | 13.87 | 13.89 | 13.59 | 13.59 | 9,050 | -0.28(-2.04%) |
Aug 16, 2011 | 13.75 | 13.87 | 13.75 | 13.87 | 3,537 | +0.13(+0.92%) |
Aug 15, 2011 | 13.84 | 13.84 | 13.65 | 13.75 | 10,352 | +0.11(+0.81%) |
Aug 12, 2011 | 13.05 | 13.64 | 13.04 | 13.64 | 2,481 | +0.64(+4.96%) |
Aug 11, 2011 | 12.73 | 13.12 | 12.73 | 12.99 | 8,243 | +0.22(+1.72%) |
Aug 10, 2011 | 12.45 | 12.94 | 12.45 | 12.77 | 8,438 | +0.32(+2.59%) |
Aug 09, 2011 | 12.68 | 12.68 | 12.00 | 12.45 | 5,415 | +0.07(+0.57%) |
Aug 08, 2011 | 12.76 | 12.88 | 11.95 | 12.38 | 39,634 | -0.35(-2.78%) |
Aug 05, 2011 | 13.27 | 13.27 | 12.60 | 12.73 | 7,168 | -0.47(-3.57%) |
Aug 04, 2011 | 13.42 | 13.42 | 13.20 | 13.20 | 11,228 | -0.13(-0.94%) |
Aug 03, 2011 | 12.96 | 13.37 | 12.96 | 13.33 | 7,290 | +0.35(+2.66%) |
Aug 02, 2011 | 13.23 | 13.38 | 12.96 | 12.98 | 5,452 | -0.42(-3.11%) |
Aug 01, 2011 | 13.12 | 13.40 | 12.98 | 13.40 | 11,756 | +0.04(+0.29%) |
Jul 29, 2011 | 13.33 | 13.49 | 13.17 | 13.36 | 4,758 | -0.08(-0.58%) |
Jul 28, 2011 | 13.07 | 13.51 | 12.88 | 13.44 | 22,078 | +0.15(+1.12%) |
Jul 27, 2011 | 13.28 | 13.36 | 13.11 | 13.29 | 13,587 | +0.01(+0.06%) |
Jul 26, 2011 | 13.26 | 13.33 | 13.16 | 13.28 | 22,253 | -0.12(-0.88%) |
Jul 25, 2011 | 13.47 | 13.48 | 13.16 | 13.40 | 5,434 | +0.04(+0.29%) |
Jul 22, 2011 | 13.36 | 13.52 | 13.27 | 13.36 | 1,274 | -0.01(-0.08%) |
Jul 21, 2011 | 13.34 | 13.47 | 13.34 | 13.37 | 5,014 | -0.07(-0.50%) |
Jul 20, 2011 | 13.34 | 13.44 | 13.26 | 13.44 | 1,832 | -0.03(-0.23%) |
Jul 19, 2011 | 13.27 | 13.54 | 13.27 | 13.47 | 6,066 | +0.21(+1.60%) |
Jul 18, 2011 | 13.29 | 13.38 | 12.95 | 13.26 | 7,753 | -0.06(-0.47%) |
Jul 15, 2011 | 13.17 | 13.59 | 13.17 | 13.32 | 13,032 | -0.13(-0.97%) |
Jul 14, 2011 | 13.31 | 13.45 | 13.28 | 13.45 | 10,713 | +0.01(+0.10%) |
Jul 13, 2011 | 13.38 | 13.52 | 13.38 | 13.44 | 1,590 | +0.10(+0.77%) |
Jul 12, 2011 | 13.05 | 13.34 | 12.98 | 13.34 | 7,124 | +0.27(+2.11%) |
Jul 11, 2011 | 13.02 | 13.36 | 12.60 | 13.06 | 28,489 | -0.10(-0.77%) |
Jul 08, 2011 | 13.31 | 13.31 | 13.13 | 13.16 | 30,276 | -0.14(-1.06%) |
Jul 07, 2011 | 13.60 | 13.60 | 13.08 | 13.31 | 29,432 | -0.23(-1.68%) |
Jul 06, 2011 | 13.59 | 13.60 | 13.14 | 13.53 | 17,566 | -0.03(-0.23%) |
Jul 05, 2011 | 13.52 | 13.64 | 13.32 | 13.57 | 9,844 | +0.01(+0.09%) |
Jul 01, 2011 | 13.44 | 13.64 | 13.12 | 13.55 | 16,643 | +0.07(+0.55%) |
Jun 30, 2011 | 13.42 | 13.65 | 13.36 | 13.48 | 8,270 | +0.12(+0.88%) |
Jun 29, 2011 | 13.02 | 13.49 | 12.98 | 13.36 | 22,699 | +0.14(+1.07%) |
Jun 28, 2011 | 13.35 | 13.35 | 12.97 | 13.22 | 15,489 | -0.19(-1.41%) |
Jun 27, 2011 | 12.74 | 13.64 | 12.21 | 13.41 | 61,508 | -1.31(-8.92%) |
Jun 24, 2011 | 13.52 | 15.33 | 13.37 | 14.72 | 21,719 | +1.41(+10.63%) |
Jun 23, 2011 | 13.39 | 13.60 | 13.28 | 13.31 | 9,105 | -0.02(-0.18%) |
Jun 22, 2011 | 12.91 | 13.60 | 12.91 | 13.33 | 10,350 | +0.42(+3.29%) |
Jun 21, 2011 | 12.99 | 12.99 | 12.57 | 12.90 | 20,453 | -0.15(-1.14%) |
Jun 20, 2011 | 13.05 | 13.15 | 13.05 | 13.05 | 12,555 | -0.10(-0.78%) |
Jun 17, 2011 | 13.24 | 13.34 | 12.99 | 13.16 | 15,847 | -0.13(-1.01%) |
Jun 16, 2011 | 12.99 | 13.29 | 12.99 | 13.29 | 13,595 | -0.03(-0.24%) |
Jun 15, 2011 | 14.14 | 14.14 | 12.98 | 13.32 | 56,282 | -1.72(-11.44%) |
Jun 14, 2011 | 14.98 | 15.12 | 14.94 | 15.04 | 3,753 | +0.07(+0.47%) |
Jun 13, 2011 | 15.10 | 15.25 | 14.84 | 14.97 | 11,317 | -0.09(-0.63%) |
Jun 10, 2011 | 15.09 | 15.24 | 15.02 | 15.07 | 6,220 | +0.08(+0.52%) |
Jun 09, 2011 | 15.16 | 15.28 | 14.96 | 14.99 | 8,904 | -0.05(-0.31%) |
Jun 08, 2011 | 15.01 | 15.17 | 14.56 | 15.03 | 16,898 | -0.01(-0.05%) |
Jun 07, 2011 | 15.25 | 15.38 | 14.70 | 15.04 | 19,919 | -0.50(-3.19%) |
Jun 06, 2011 | 16.32 | 16.42 | 14.89 | 15.54 | 35,327 | -0.88(-5.36%) |