Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 12.27 | 12.32 | 12.10 | 12.22 | 218,501 | +0.02(+0.13%) |
Aug 30, 2011 | 12.04 | 12.26 | 11.77 | 12.21 | 235,746 | +0.09(+0.73%) |
Aug 29, 2011 | 11.39 | 12.13 | 11.39 | 12.12 | 235,475 | +0.85(+7.56%) |
Aug 26, 2011 | 11.32 | 11.43 | 11.11 | 11.27 | 222,341 | -0.14(-1.20%) |
Aug 25, 2011 | 11.89 | 11.92 | 11.31 | 11.40 | 250,539 | -0.40(-3.40%) |
Aug 24, 2011 | 11.62 | 11.94 | 11.45 | 11.80 | 137,708 | +0.18(+1.59%) |
Aug 23, 2011 | 11.51 | 11.63 | 11.35 | 11.62 | 535,681 | +0.13(+1.12%) |
Aug 22, 2011 | 11.82 | 11.89 | 11.41 | 11.49 | 191,848 | -0.02(-0.21%) |
Aug 19, 2011 | 11.59 | 11.83 | 11.49 | 11.51 | 1,501,059 | -0.22(-1.85%) |
Aug 18, 2011 | 11.67 | 11.87 | 11.51 | 11.73 | 473,768 | -0.25(-2.08%) |
Aug 17, 2011 | 11.95 | 12.08 | 11.80 | 11.98 | 212,985 | +0.06(+0.54%) |
Aug 16, 2011 | 11.73 | 11.92 | 11.61 | 11.92 | 258,326 | +0.07(+0.61%) |
Aug 15, 2011 | 11.78 | 11.94 | 11.73 | 11.84 | 201,695 | +0.08(+0.68%) |
Aug 12, 2011 | 12.09 | 12.09 | 11.61 | 11.76 | 140,284 | -0.26(-2.14%) |
Aug 11, 2011 | 11.51 | 12.16 | 11.29 | 12.02 | 473,110 | +0.55(+4.83%) |
Aug 10, 2011 | 11.63 | 12.49 | 11.13 | 11.47 | 1,170,228 | -0.44(-3.68%) |
Aug 09, 2011 | 11.70 | 11.96 | 10.87 | 11.90 | 613,908 | +0.67(+5.95%) |
Aug 08, 2011 | 12.06 | 12.39 | 11.21 | 11.24 | 454,033 | -1.07(-8.73%) |
Aug 05, 2011 | 12.64 | 12.84 | 12.24 | 12.31 | 456,545 | -0.24(-1.90%) |
Aug 04, 2011 | 12.80 | 13.01 | 12.55 | 12.55 | 359,056 | -0.41(-3.13%) |
Aug 03, 2011 | 12.77 | 12.97 | 12.61 | 12.96 | 251,283 | +0.20(+1.56%) |
Aug 02, 2011 | 12.92 | 13.10 | 12.76 | 12.76 | 252,962 | -0.21(-1.60%) |
Aug 01, 2011 | 13.20 | 13.20 | 12.92 | 12.96 | 262,310 | -0.09(-0.67%) |
Jul 29, 2011 | 13.01 | 13.15 | 12.94 | 13.05 | 280,074 | -0.10(-0.73%) |
Jul 28, 2011 | 12.89 | 13.28 | 12.89 | 13.15 | 231,358 | +0.09(+0.67%) |
Jul 27, 2011 | 13.12 | 13.13 | 12.95 | 13.06 | 373,330 | -0.10(-0.79%) |
Jul 26, 2011 | 13.21 | 13.21 | 13.04 | 13.16 | 84,850 | -0.02(-0.18%) |
Jul 25, 2011 | 13.14 | 13.26 | 13.07 | 13.19 | 150,810 | -0.13(-0.96%) |
Jul 22, 2011 | 13.33 | 13.45 | 13.23 | 13.31 | 133,237 | -0.12(-0.89%) |
Jul 21, 2011 | 13.19 | 13.49 | 13.19 | 13.43 | 116,432 | +0.25(+1.93%) |
Jul 20, 2011 | 13.39 | 13.39 | 13.17 | 13.18 | 115,375 | -0.20(-1.49%) |
Jul 19, 2011 | 13.22 | 13.39 | 13.10 | 13.38 | 130,030 | +0.28(+2.13%) |
Jul 18, 2011 | 13.18 | 13.19 | 13.06 | 13.10 | 194,764 | -0.14(-1.08%) |
Jul 15, 2011 | 13.29 | 13.37 | 13.19 | 13.24 | 199,930 | -0.05(-0.36%) |
Jul 14, 2011 | 13.28 | 13.35 | 13.19 | 13.29 | 247,761 | +0.02(+0.12%) |
Jul 13, 2011 | 13.23 | 13.40 | 13.01 | 13.27 | 155,066 | +0.09(+0.66%) |
Jul 12, 2011 | 13.08 | 13.37 | 13.08 | 13.19 | 123,874 | +0.08(+0.61%) |
Jul 11, 2011 | 13.16 | 13.23 | 13.08 | 13.11 | 102,263 | -0.19(-1.44%) |
Jul 08, 2011 | 13.24 | 13.35 | 13.24 | 13.30 | 114,503 | -0.12(-0.89%) |
Jul 07, 2011 | 13.28 | 13.50 | 13.17 | 13.42 | 196,481 | +0.22(+1.69%) |
Jul 06, 2011 | 13.04 | 13.25 | 13.04 | 13.19 | 121,927 | +0.10(+0.79%) |
Jul 05, 2011 | 13.11 | 13.17 | 13.03 | 13.09 | 137,088 | -0.06(-0.48%) |
Jul 01, 2011 | 13.00 | 13.19 | 12.92 | 13.15 | 200,286 | +0.20(+1.54%) |
Jun 30, 2011 | 12.85 | 12.97 | 12.80 | 12.96 | 180,973 | +0.10(+0.81%) |
Jun 29, 2011 | 12.80 | 12.87 | 12.69 | 12.85 | 99,411 | +0.12(+0.94%) |
Jun 28, 2011 | 12.73 | 12.73 | 12.63 | 12.73 | 108,103 | +0.04(+0.31%) |
Jun 27, 2011 | 12.57 | 12.76 | 12.51 | 12.69 | 205,382 | +0.08(+0.63%) |
Jun 24, 2011 | 12.52 | 12.64 | 12.43 | 12.61 | 412,893 | +0.13(+1.02%) |
Jun 23, 2011 | 12.45 | 12.56 | 12.34 | 12.49 | 172,298 | -0.10(-0.76%) |
Jun 22, 2011 | 12.61 | 12.73 | 12.57 | 12.58 | 158,328 | -0.09(-0.69%) |
Jun 21, 2011 | 12.68 | 12.75 | 12.54 | 12.67 | 206,127 | +0.06(+0.51%) |
Jun 20, 2011 | 12.59 | 12.68 | 12.46 | 12.61 | 126,817 | +0.10(+0.76%) |
Jun 17, 2011 | 12.61 | 12.72 | 12.39 | 12.51 | 287,150 | -0.01(-0.06%) |
Jun 16, 2011 | 12.34 | 12.61 | 12.27 | 12.52 | 235,544 | +0.18(+1.42%) |
Jun 15, 2011 | 12.46 | 12.53 | 12.33 | 12.34 | 346,985 | -0.26(-2.08%) |
Jun 14, 2011 | 12.57 | 12.69 | 12.50 | 12.61 | 178,482 | +0.16(+1.28%) |
Jun 13, 2011 | 12.41 | 12.57 | 12.33 | 12.45 | 231,357 | +0.09(+0.71%) |
Jun 10, 2011 | 12.26 | 12.45 | 12.20 | 12.36 | 257,747 | +0.00(+0.00%) |
Jun 09, 2011 | 12.46 | 12.59 | 12.34 | 12.36 | 117,566 | -0.08(-0.64%) |
Jun 08, 2011 | 12.45 | 12.51 | 12.34 | 12.44 | 190,383 | -0.02(-0.19%) |
Jun 07, 2011 | 12.67 | 12.67 | 12.46 | 12.46 | 120,938 | -0.08(-0.63%) |
Jun 06, 2011 | 12.58 | 12.69 | 12.48 | 12.54 | 149,585 | -0.10(-0.76%) |