Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 11.11 | 11.35 | 11.04 | 11.11 | 473,579 | +0.15(+1.33%) |
Aug 30, 2011 | 10.76 | 11.05 | 10.69 | 10.96 | 356,974 | +0.16(+1.51%) |
Aug 29, 2011 | 10.87 | 11.08 | 10.61 | 10.80 | 529,092 | +0.09(+0.80%) |
Aug 26, 2011 | 11.14 | 11.14 | 10.47 | 10.72 | 438,429 | -0.42(-3.77%) |
Aug 25, 2011 | 11.44 | 11.44 | 11.01 | 11.14 | 136,895 | -0.15(-1.36%) |
Aug 24, 2011 | 11.48 | 11.48 | 11.19 | 11.29 | 535,784 | -0.15(-1.27%) |
Aug 23, 2011 | 11.45 | 11.51 | 11.16 | 11.44 | 463,803 | +0.11(+0.98%) |
Aug 22, 2011 | 11.95 | 11.99 | 10.96 | 11.32 | 223,655 | -0.54(-4.55%) |
Aug 19, 2011 | 11.84 | 12.06 | 11.69 | 11.86 | 348,732 | -0.11(-0.93%) |
Aug 18, 2011 | 11.67 | 12.07 | 11.48 | 11.98 | 193,760 | -0.39(-3.19%) |
Aug 17, 2011 | 12.01 | 12.57 | 12.01 | 12.37 | 180,663 | +0.23(+1.91%) |
Aug 16, 2011 | 11.42 | 12.17 | 11.41 | 12.14 | 489,276 | +0.72(+6.30%) |
Aug 15, 2011 | 11.27 | 11.82 | 11.26 | 11.42 | 341,271 | +0.04(+0.38%) |
Aug 12, 2011 | 11.97 | 11.97 | 11.22 | 11.38 | 788,208 | -0.28(-2.42%) |
Aug 11, 2011 | 11.40 | 11.68 | 11.14 | 11.66 | 458,946 | +0.00(+0.00%) |
Aug 10, 2011 | 11.99 | 12.16 | 11.15 | 11.66 | 464,156 | -0.45(-3.75%) |
Aug 09, 2011 | 11.61 | 13.05 | 10.92 | 12.11 | 977,557 | +0.77(+6.80%) |
Aug 08, 2011 | 11.61 | 12.11 | 10.97 | 11.34 | 954,342 | -0.69(-5.77%) |
Aug 05, 2011 | 12.86 | 13.17 | 11.09 | 12.04 | 380,811 | -0.75(-5.89%) |
Aug 04, 2011 | 14.25 | 14.54 | 12.68 | 12.79 | 405,472 | -1.54(-10.76%) |
Aug 03, 2011 | 14.35 | 14.89 | 13.90 | 14.33 | 408,118 | -0.08(-0.54%) |
Aug 02, 2011 | 15.10 | 15.10 | 14.02 | 14.41 | 264,403 | -0.58(-3.89%) |
Aug 01, 2011 | 14.95 | 15.37 | 14.54 | 14.99 | 292,471 | +0.16(+1.10%) |
Jul 29, 2011 | 14.34 | 14.89 | 13.99 | 14.83 | 179,219 | +0.38(+2.61%) |
Jul 28, 2011 | 14.36 | 14.55 | 14.19 | 14.45 | 117,906 | +0.05(+0.36%) |
Jul 27, 2011 | 14.86 | 14.89 | 14.28 | 14.40 | 114,668 | -0.40(-2.72%) |
Jul 26, 2011 | 14.74 | 14.95 | 14.65 | 14.80 | 327,111 | +0.07(+0.46%) |
Jul 25, 2011 | 14.78 | 14.93 | 14.48 | 14.73 | 335,664 | +0.22(+1.54%) |
Jul 22, 2011 | 14.31 | 14.56 | 14.28 | 14.51 | 226,470 | +0.16(+1.13%) |
Jul 21, 2011 | 14.25 | 14.51 | 14.07 | 14.35 | 361,916 | +0.35(+2.51%) |
Jul 20, 2011 | 13.73 | 14.02 | 13.67 | 14.00 | 171,011 | +0.29(+2.13%) |
Jul 19, 2011 | 13.82 | 13.91 | 13.56 | 13.71 | 373,815 | +0.09(+0.63%) |
Jul 18, 2011 | 13.97 | 14.16 | 13.51 | 13.62 | 186,888 | -0.51(-3.64%) |
Jul 15, 2011 | 14.03 | 14.39 | 13.89 | 14.13 | 189,985 | +0.21(+1.48%) |
Jul 14, 2011 | 13.92 | 14.35 | 13.72 | 13.93 | 153,499 | -0.11(-0.79%) |
Jul 13, 2011 | 14.38 | 14.38 | 13.75 | 14.04 | 119,182 | -0.22(-1.56%) |
Jul 12, 2011 | 14.35 | 14.48 | 13.93 | 14.26 | 88,594 | +0.09(+0.66%) |
Jul 11, 2011 | 14.43 | 14.55 | 14.01 | 14.17 | 59,140 | -0.39(-2.71%) |
Jul 08, 2011 | 14.80 | 14.80 | 14.31 | 14.56 | 162,734 | +0.11(+0.77%) |
Jul 07, 2011 | 14.71 | 14.71 | 14.36 | 14.45 | 192,462 | -0.01(-0.06%) |
Jul 06, 2011 | 14.49 | 14.56 | 14.31 | 14.46 | 165,520 | -0.09(-0.65%) |
Jul 05, 2011 | 14.63 | 14.78 | 14.49 | 14.55 | 185,175 | -0.13(-0.88%) |
Jul 01, 2011 | 14.67 | 14.76 | 14.46 | 14.68 | 175,500 | -0.05(-0.35%) |
Jun 30, 2011 | 14.73 | 14.79 | 14.61 | 14.73 | 265,842 | +0.06(+0.41%) |
Jun 29, 2011 | 14.07 | 15.14 | 13.95 | 14.67 | 601,409 | +0.46(+3.26%) |
Jun 28, 2011 | 14.07 | 14.61 | 13.92 | 14.21 | 441,780 | +0.40(+2.92%) |
Jun 27, 2011 | 13.72 | 13.92 | 13.70 | 13.81 | 28,649 | +0.10(+0.75%) |
Jun 24, 2011 | 13.71 | 13.87 | 13.70 | 13.71 | 203,161 | -0.09(-0.62%) |
Jun 23, 2011 | 13.89 | 13.95 | 13.71 | 13.79 | 171,294 | -0.19(-1.35%) |
Jun 22, 2011 | 13.68 | 14.10 | 13.68 | 13.98 | 344,586 | +0.27(+2.00%) |
Jun 21, 2011 | 13.55 | 13.96 | 13.50 | 13.71 | 285,868 | +0.26(+1.91%) |
Jun 20, 2011 | 13.53 | 13.70 | 13.45 | 13.45 | 52,476 | -0.21(-1.57%) |
Jun 17, 2011 | 13.68 | 13.71 | 13.54 | 13.66 | 233,748 | +0.07(+0.50%) |
Jun 16, 2011 | 13.53 | 13.75 | 13.39 | 13.59 | 218,938 | -0.09(-0.63%) |
Jun 15, 2011 | 13.58 | 13.92 | 13.53 | 13.68 | 245,994 | -0.03(-0.19%) |
Jun 14, 2011 | 13.38 | 13.73 | 13.38 | 13.71 | 133,789 | +0.42(+3.16%) |
Jun 13, 2011 | 13.35 | 13.53 | 13.08 | 13.29 | 654,240 | -0.11(-0.83%) |
Jun 10, 2011 | 14.07 | 14.11 | 13.26 | 13.40 | 391,380 | -0.56(-3.99%) |
Jun 09, 2011 | 14.26 | 14.52 | 13.89 | 13.95 | 292,842 | -0.39(-2.75%) |
Jun 08, 2011 | 14.51 | 14.61 | 14.34 | 14.35 | 210,805 | -0.15(-1.00%) |
Jun 07, 2011 | 14.95 | 14.97 | 14.43 | 14.49 | 256,832 | -0.41(-2.76%) |
Jun 06, 2011 | 15.29 | 15.32 | 14.85 | 14.91 | 214,303 | -0.39(-2.52%) |