Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 12.47 | 12.62 | 12.42 | 12.57 | 688,299 | +0.12(+0.98%) |
Aug 30, 2011 | 12.53 | 12.57 | 12.29 | 12.45 | 496,997 | -0.10(-0.81%) |
Aug 29, 2011 | 12.21 | 12.56 | 12.21 | 12.55 | 356,468 | +0.42(+3.45%) |
Aug 26, 2011 | 12.02 | 12.27 | 11.87 | 12.13 | 321,956 | +0.08(+0.63%) |
Aug 25, 2011 | 12.32 | 12.32 | 11.96 | 12.05 | 461,792 | -0.20(-1.62%) |
Aug 24, 2011 | 12.18 | 12.47 | 12.11 | 12.25 | 266,668 | +0.03(+0.28%) |
Aug 23, 2011 | 11.82 | 12.24 | 11.79 | 12.22 | 446,209 | +0.48(+4.07%) |
Aug 22, 2011 | 11.93 | 11.94 | 11.70 | 11.74 | 343,769 | +0.04(+0.32%) |
Aug 19, 2011 | 11.52 | 11.93 | 11.39 | 11.70 | 303,804 | +0.04(+0.36%) |
Aug 18, 2011 | 11.83 | 12.05 | 11.54 | 11.66 | 602,757 | -0.45(-3.73%) |
Aug 17, 2011 | 11.87 | 12.15 | 11.84 | 12.11 | 586,667 | +0.25(+2.14%) |
Aug 16, 2011 | 11.97 | 12.02 | 11.58 | 11.86 | 425,806 | -0.16(-1.37%) |
Aug 15, 2011 | 12.04 | 12.05 | 11.81 | 12.02 | 262,784 | +0.09(+0.78%) |
Aug 12, 2011 | 11.99 | 12.12 | 11.83 | 11.93 | 370,080 | -0.01(-0.07%) |
Aug 11, 2011 | 11.86 | 12.18 | 11.86 | 11.94 | 643,832 | +0.17(+1.44%) |
Aug 10, 2011 | 12.03 | 12.28 | 11.72 | 11.77 | 307,035 | -0.52(-4.23%) |
Aug 09, 2011 | 12.13 | 12.32 | 11.39 | 12.29 | 831,349 | +0.68(+5.90%) |
Aug 08, 2011 | 12.25 | 12.58 | 11.61 | 11.61 | 756,385 | -0.84(-6.72%) |
Aug 05, 2011 | 12.68 | 12.78 | 12.33 | 12.44 | 647,281 | -0.14(-1.11%) |
Aug 04, 2011 | 12.79 | 13.05 | 12.58 | 12.58 | 399,077 | -0.37(-2.87%) |
Aug 03, 2011 | 12.63 | 13.08 | 12.39 | 12.95 | 427,740 | +0.05(+0.43%) |
Aug 02, 2011 | 13.06 | 13.23 | 12.87 | 12.90 | 383,413 | -0.26(-1.94%) |
Aug 01, 2011 | 13.26 | 13.47 | 12.93 | 13.15 | 286,917 | -0.03(-0.24%) |
Jul 29, 2011 | 13.10 | 13.30 | 12.98 | 13.19 | 178,174 | -0.00(-0.03%) |
Jul 28, 2011 | 13.12 | 13.37 | 13.12 | 13.19 | 258,102 | +0.07(+0.55%) |
Jul 27, 2011 | 13.14 | 13.22 | 12.91 | 13.12 | 538,536 | -0.08(-0.64%) |
Jul 26, 2011 | 13.36 | 13.36 | 13.17 | 13.20 | 262,692 | -0.13(-0.95%) |
Jul 25, 2011 | 13.19 | 13.38 | 13.16 | 13.33 | 377,517 | +0.06(+0.45%) |
Jul 22, 2011 | 13.29 | 13.35 | 13.24 | 13.27 | 178,596 | -0.06(-0.44%) |
Jul 21, 2011 | 13.27 | 13.39 | 13.27 | 13.33 | 263,574 | +0.06(+0.48%) |
Jul 20, 2011 | 13.35 | 13.39 | 13.21 | 13.27 | 277,333 | -0.09(-0.66%) |
Jul 19, 2011 | 13.34 | 13.51 | 13.33 | 13.36 | 262,760 | +0.05(+0.38%) |
Jul 18, 2011 | 13.26 | 13.40 | 13.22 | 13.30 | 207,275 | -0.02(-0.16%) |
Jul 15, 2011 | 13.35 | 13.39 | 13.16 | 13.33 | 257,690 | -0.02(-0.13%) |
Jul 14, 2011 | 13.52 | 13.52 | 13.28 | 13.34 | 403,318 | -0.14(-1.00%) |
Jul 13, 2011 | 13.42 | 13.53 | 13.42 | 13.48 | 231,981 | +0.10(+0.76%) |
Jul 12, 2011 | 13.43 | 13.60 | 13.34 | 13.38 | 214,457 | -0.09(-0.66%) |
Jul 11, 2011 | 13.45 | 13.54 | 13.41 | 13.46 | 171,869 | -0.08(-0.59%) |
Jul 08, 2011 | 13.41 | 13.58 | 13.41 | 13.55 | 235,221 | -0.04(-0.31%) |
Jul 07, 2011 | 13.61 | 13.70 | 13.54 | 13.59 | 443,018 | +0.04(+0.31%) |
Jul 06, 2011 | 13.57 | 13.63 | 13.25 | 13.55 | 481,807 | -0.06(-0.43%) |
Jul 05, 2011 | 13.82 | 13.94 | 13.33 | 13.60 | 947,216 | -0.67(-4.71%) |
Jul 01, 2011 | 14.07 | 14.41 | 14.07 | 14.28 | 295,710 | +0.22(+1.59%) |
Jun 30, 2011 | 14.01 | 14.09 | 13.98 | 14.05 | 164,103 | +0.10(+0.70%) |
Jun 29, 2011 | 13.97 | 13.98 | 13.81 | 13.96 | 329,540 | +0.03(+0.18%) |
Jun 28, 2011 | 13.79 | 13.99 | 13.79 | 13.93 | 310,841 | +0.17(+1.23%) |
Jun 27, 2011 | 13.70 | 13.79 | 13.68 | 13.76 | 242,554 | +0.06(+0.43%) |
Jun 24, 2011 | 13.72 | 13.76 | 13.61 | 13.70 | 749,178 | -0.03(-0.22%) |
Jun 23, 2011 | 13.50 | 13.77 | 13.50 | 13.73 | 256,287 | +0.03(+0.25%) |
Jun 22, 2011 | 13.93 | 13.93 | 13.69 | 13.70 | 273,778 | -0.20(-1.43%) |
Jun 21, 2011 | 13.73 | 13.92 | 13.73 | 13.90 | 212,648 | +0.20(+1.48%) |
Jun 20, 2011 | 13.70 | 13.76 | 13.57 | 13.69 | 212,625 | +0.11(+0.81%) |
Jun 17, 2011 | 13.68 | 13.85 | 13.55 | 13.58 | 276,872 | -0.05(-0.37%) |
Jun 16, 2011 | 13.51 | 13.73 | 13.46 | 13.63 | 143,282 | +0.15(+1.13%) |
Jun 15, 2011 | 13.52 | 13.66 | 13.45 | 13.48 | 163,263 | -0.15(-1.09%) |
Jun 14, 2011 | 13.56 | 13.73 | 13.51 | 13.63 | 267,785 | +0.14(+1.03%) |
Jun 13, 2011 | 13.52 | 13.63 | 13.08 | 13.49 | 193,505 | -0.00(-0.03%) |
Jun 10, 2011 | 13.60 | 13.61 | 13.41 | 13.49 | 271,948 | -0.20(-1.45%) |
Jun 09, 2011 | 13.74 | 13.79 | 13.65 | 13.69 | 181,498 | +0.00(+0.00%) |
Jun 08, 2011 | 13.95 | 13.99 | 13.65 | 13.69 | 531,954 | -0.25(-1.82%) |
Jun 07, 2011 | 13.75 | 14.06 | 13.74 | 13.95 | 397,287 | +0.23(+1.66%) |
Jun 06, 2011 | 13.82 | 13.91 | 13.69 | 13.72 | 388,565 | -0.08(-0.55%) |