Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.60 | 13.86 | 13.34 | 13.61 | 122,809 | +0.09(+0.64%) |
Aug 30, 2011 | 13.32 | 13.62 | 12.92 | 13.53 | 192,958 | +0.05(+0.34%) |
Aug 29, 2011 | 12.67 | 13.51 | 12.57 | 13.48 | 133,665 | +1.02(+8.18%) |
Aug 26, 2011 | 11.88 | 12.49 | 11.61 | 12.46 | 85,440 | +0.49(+4.09%) |
Aug 25, 2011 | 12.78 | 12.78 | 11.88 | 11.97 | 140,960 | -0.66(-5.24%) |
Aug 24, 2011 | 12.30 | 12.77 | 12.13 | 12.63 | 57,326 | +0.28(+2.25%) |
Aug 23, 2011 | 11.83 | 12.39 | 11.64 | 12.35 | 168,785 | +0.65(+5.54%) |
Aug 22, 2011 | 11.91 | 11.91 | 11.53 | 11.71 | 131,942 | +0.22(+1.96%) |
Aug 19, 2011 | 11.02 | 11.59 | 10.91 | 11.48 | 164,741 | +0.15(+1.28%) |
Aug 18, 2011 | 11.25 | 11.45 | 10.98 | 11.33 | 250,342 | -0.41(-3.49%) |
Aug 17, 2011 | 11.77 | 11.94 | 11.62 | 11.75 | 100,757 | +0.09(+0.74%) |
Aug 16, 2011 | 11.47 | 11.76 | 11.29 | 11.66 | 172,516 | -0.04(-0.34%) |
Aug 15, 2011 | 11.79 | 11.79 | 11.33 | 11.70 | 68,649 | +0.13(+1.14%) |
Aug 12, 2011 | 11.84 | 11.84 | 11.25 | 11.57 | 108,625 | -0.11(-0.96%) |
Aug 11, 2011 | 11.16 | 11.90 | 11.05 | 11.68 | 218,176 | +0.64(+5.82%) |
Aug 10, 2011 | 11.58 | 11.64 | 11.00 | 11.04 | 187,152 | -1.04(-8.60%) |
Aug 09, 2011 | 11.75 | 12.49 | 10.44 | 12.08 | 270,777 | +1.37(+12.79%) |
Aug 08, 2011 | 11.75 | 12.49 | 10.70 | 10.71 | 228,856 | -1.57(-12.78%) |
Aug 05, 2011 | 12.46 | 12.56 | 11.53 | 12.27 | 161,149 | +0.02(+0.16%) |
Aug 04, 2011 | 12.58 | 13.11 | 12.25 | 12.25 | 119,525 | -0.57(-4.44%) |
Aug 03, 2011 | 12.80 | 12.99 | 12.27 | 12.82 | 77,461 | +0.09(+0.68%) |
Aug 02, 2011 | 13.12 | 13.53 | 12.72 | 12.74 | 121,526 | -0.51(-3.85%) |
Aug 01, 2011 | 13.99 | 14.01 | 12.88 | 13.25 | 178,578 | -0.47(-3.42%) |
Jul 29, 2011 | 13.96 | 13.96 | 13.27 | 13.72 | 73,988 | -0.03(-0.24%) |
Jul 28, 2011 | 13.88 | 14.19 | 13.70 | 13.75 | 74,127 | -0.08(-0.57%) |
Jul 27, 2011 | 14.19 | 14.19 | 13.76 | 13.83 | 82,227 | -0.45(-3.15%) |
Jul 26, 2011 | 14.74 | 14.74 | 14.28 | 14.28 | 34,110 | -0.44(-3.01%) |
Jul 25, 2011 | 14.81 | 15.01 | 14.65 | 14.72 | 59,948 | -0.40(-2.67%) |
Jul 22, 2011 | 15.07 | 15.23 | 14.99 | 15.13 | 99,114 | +0.08(+0.53%) |
Jul 21, 2011 | 14.86 | 15.06 | 14.62 | 15.05 | 81,192 | +0.27(+1.84%) |
Jul 20, 2011 | 14.76 | 14.78 | 14.39 | 14.78 | 43,778 | +0.06(+0.40%) |
Jul 19, 2011 | 14.26 | 14.74 | 14.26 | 14.72 | 74,132 | +0.58(+4.07%) |
Jul 18, 2011 | 14.35 | 14.53 | 14.03 | 14.14 | 87,298 | -0.28(-1.97%) |
Jul 15, 2011 | 14.12 | 14.48 | 13.90 | 14.43 | 128,109 | +0.38(+2.73%) |
Jul 14, 2011 | 14.45 | 14.58 | 13.94 | 14.04 | 81,822 | -0.32(-2.26%) |
Jul 13, 2011 | 14.56 | 14.70 | 14.21 | 14.37 | 120,648 | -0.08(-0.55%) |
Jul 12, 2011 | 14.27 | 14.60 | 14.08 | 14.44 | 119,740 | +0.09(+0.60%) |
Jul 11, 2011 | 14.58 | 14.66 | 14.29 | 14.36 | 51,364 | -0.50(-3.38%) |
Jul 08, 2011 | 14.72 | 14.90 | 14.50 | 14.86 | 80,441 | -0.13(-0.84%) |
Jul 07, 2011 | 15.15 | 15.22 | 14.87 | 14.99 | 95,960 | +0.07(+0.49%) |
Jul 06, 2011 | 14.80 | 15.01 | 14.67 | 14.91 | 100,295 | +0.04(+0.27%) |
Jul 05, 2011 | 15.04 | 15.09 | 14.73 | 14.88 | 63,988 | -0.20(-1.32%) |
Jul 01, 2011 | 14.80 | 15.19 | 14.61 | 15.07 | 91,324 | +0.32(+2.20%) |
Jun 30, 2011 | 14.37 | 14.79 | 14.25 | 14.75 | 105,298 | +0.46(+3.24%) |
Jun 29, 2011 | 14.48 | 14.48 | 14.05 | 14.29 | 47,949 | -0.12(-0.83%) |
Jun 28, 2011 | 14.29 | 14.42 | 14.04 | 14.41 | 83,353 | +0.17(+1.16%) |
Jun 27, 2011 | 14.01 | 14.30 | 13.85 | 14.24 | 56,859 | +0.20(+1.41%) |
Jun 24, 2011 | 14.33 | 14.37 | 13.76 | 14.04 | 324,766 | -0.29(-2.03%) |
Jun 23, 2011 | 14.15 | 14.45 | 13.86 | 14.33 | 307,814 | -0.06(-0.41%) |
Jun 22, 2011 | 14.48 | 14.95 | 14.39 | 14.39 | 184,171 | -0.20(-1.36%) |
Jun 21, 2011 | 14.01 | 14.62 | 13.81 | 14.59 | 219,261 | +0.71(+5.15%) |
Jun 20, 2011 | 13.78 | 13.88 | 13.73 | 13.88 | 73,861 | +0.38(+2.84%) |
Jun 17, 2011 | 13.63 | 13.70 | 13.33 | 13.49 | 181,321 | +0.01(+0.05%) |
Jun 16, 2011 | 13.30 | 13.83 | 13.12 | 13.49 | 138,784 | +0.24(+1.85%) |
Jun 15, 2011 | 13.15 | 13.38 | 13.06 | 13.24 | 148,935 | -0.13(-0.99%) |
Jun 14, 2011 | 13.21 | 13.44 | 13.05 | 13.37 | 104,160 | +0.34(+2.64%) |
Jun 13, 2011 | 13.23 | 13.32 | 12.80 | 13.03 | 80,550 | -0.09(-0.71%) |
Jun 10, 2011 | 13.49 | 13.62 | 13.01 | 13.12 | 113,514 | -0.52(-3.83%) |
Jun 09, 2011 | 13.79 | 13.85 | 13.61 | 13.64 | 172,013 | -0.05(-0.39%) |
Jun 08, 2011 | 13.47 | 13.74 | 13.42 | 13.70 | 169,417 | +0.14(+1.02%) |
Jun 07, 2011 | 13.49 | 14.00 | 13.49 | 13.56 | 110,911 | +0.13(+0.99%) |
Jun 06, 2011 | 13.94 | 13.94 | 13.39 | 13.43 | 113,698 | -0.55(-3.93%) |