Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 11.10 | 11.10 | 10.80 | 10.96 | 337,809 | -0.12(-1.10%) |
Aug 30, 2011 | 11.02 | 11.11 | 10.74 | 11.08 | 252,165 | -0.03(-0.23%) |
Aug 29, 2011 | 10.85 | 11.10 | 10.73 | 11.10 | 241,476 | +0.35(+3.23%) |
Aug 26, 2011 | 10.43 | 10.84 | 10.28 | 10.76 | 196,449 | +0.23(+2.14%) |
Aug 25, 2011 | 10.71 | 10.83 | 10.46 | 10.53 | 256,109 | -0.29(-2.65%) |
Aug 24, 2011 | 10.80 | 10.89 | 10.63 | 10.82 | 249,672 | +0.02(+0.16%) |
Aug 23, 2011 | 10.06 | 10.84 | 9.943 | 10.80 | 387,009 | +0.79(+7.89%) |
Aug 22, 2011 | 10.21 | 10.21 | 9.699 | 10.01 | 366,267 | +0.07(+0.70%) |
Aug 19, 2011 | 9.907 | 10.24 | 9.812 | 9.942 | 188,805 | -0.12(-1.21%) |
Aug 18, 2011 | 10.54 | 10.64 | 9.977 | 10.06 | 357,982 | -0.82(-7.57%) |
Aug 17, 2011 | 10.85 | 10.98 | 10.71 | 10.89 | 265,528 | +0.06(+0.56%) |
Aug 16, 2011 | 10.77 | 10.97 | 10.63 | 10.83 | 341,924 | -0.04(-0.40%) |
Aug 15, 2011 | 10.80 | 10.92 | 10.60 | 10.87 | 554,282 | +0.15(+1.38%) |
Aug 12, 2011 | 10.92 | 10.92 | 10.45 | 10.72 | 349,294 | -0.08(-0.72%) |
Aug 11, 2011 | 10.38 | 10.93 | 10.19 | 10.80 | 418,820 | +0.51(+4.98%) |
Aug 10, 2011 | 10.24 | 10.69 | 9.951 | 10.29 | 653,821 | -0.37(-3.50%) |
Aug 09, 2011 | 10.34 | 10.70 | 9.552 | 10.66 | 918,793 | +0.49(+4.77%) |
Aug 08, 2011 | 10.88 | 11.28 | 10.18 | 10.18 | 900,800 | -0.93(-8.36%) |
Aug 05, 2011 | 11.55 | 11.93 | 10.97 | 11.10 | 781,719 | -0.27(-2.36%) |
Aug 04, 2011 | 11.89 | 12.11 | 11.36 | 11.37 | 762,145 | -0.68(-5.62%) |
Aug 03, 2011 | 12.29 | 13.15 | 11.76 | 12.05 | 2,029,018 | +0.98(+8.86%) |
Aug 02, 2011 | 11.23 | 11.58 | 11.06 | 11.07 | 293,311 | -0.41(-3.55%) |
Aug 01, 2011 | 11.76 | 11.98 | 11.26 | 11.48 | 371,884 | -0.23(-1.93%) |
Jul 29, 2011 | 11.64 | 11.98 | 11.62 | 11.70 | 593,166 | -0.14(-1.17%) |
Jul 28, 2011 | 11.82 | 12.06 | 11.67 | 11.84 | 340,739 | +0.00(+0.00%) |
Jul 27, 2011 | 12.22 | 12.31 | 11.61 | 11.84 | 459,241 | -0.50(-4.08%) |
Jul 26, 2011 | 11.91 | 12.45 | 11.91 | 12.35 | 629,982 | +0.47(+3.94%) |
Jul 25, 2011 | 11.92 | 12.05 | 11.75 | 11.88 | 274,921 | -0.22(-1.79%) |
Jul 22, 2011 | 11.84 | 12.14 | 11.73 | 12.09 | 613,085 | +0.25(+2.12%) |
Jul 21, 2011 | 11.71 | 11.89 | 11.71 | 11.84 | 361,474 | +0.13(+1.11%) |
Jul 20, 2011 | 11.88 | 11.90 | 11.66 | 11.71 | 643,684 | -0.14(-1.17%) |
Jul 19, 2011 | 11.90 | 12.13 | 11.85 | 11.85 | 365,429 | +0.05(+0.44%) |
Jul 18, 2011 | 11.76 | 11.93 | 11.65 | 11.80 | 182,881 | +0.00(+0.00%) |
Jul 15, 2011 | 11.99 | 12.20 | 11.71 | 11.80 | 454,003 | -0.16(-1.31%) |
Jul 14, 2011 | 12.32 | 12.44 | 11.95 | 11.95 | 396,476 | -0.41(-3.30%) |
Jul 13, 2011 | 12.18 | 12.49 | 12.13 | 12.36 | 265,678 | +0.23(+1.86%) |
Jul 12, 2011 | 12.73 | 12.74 | 12.11 | 12.14 | 349,411 | -0.70(-5.47%) |
Jul 11, 2011 | 12.68 | 13.00 | 12.61 | 12.84 | 234,120 | -0.01(-0.07%) |
Jul 08, 2011 | 13.08 | 13.26 | 12.74 | 12.85 | 335,290 | -0.43(-3.20%) |
Jul 07, 2011 | 13.18 | 13.48 | 13.18 | 13.27 | 316,417 | +0.20(+1.53%) |
Jul 06, 2011 | 13.30 | 13.42 | 12.97 | 13.07 | 243,755 | -0.23(-1.76%) |
Jul 05, 2011 | 13.39 | 13.45 | 13.25 | 13.31 | 157,273 | -0.10(-0.78%) |
Jul 01, 2011 | 13.39 | 13.57 | 13.15 | 13.41 | 208,658 | +0.03(+0.26%) |
Jun 30, 2011 | 13.10 | 13.50 | 13.06 | 13.38 | 394,845 | +0.24(+1.85%) |
Jun 29, 2011 | 13.23 | 13.23 | 12.87 | 13.13 | 231,176 | -0.06(-0.46%) |
Jun 28, 2011 | 13.07 | 13.24 | 12.95 | 13.20 | 262,342 | +0.14(+1.06%) |
Jun 27, 2011 | 13.08 | 13.16 | 12.83 | 13.06 | 339,682 | -0.08(-0.59%) |
Jun 24, 2011 | 13.06 | 13.18 | 12.89 | 13.13 | 1,001,753 | +0.08(+0.60%) |
Jun 23, 2011 | 12.39 | 13.09 | 12.36 | 13.06 | 366,999 | +0.49(+3.86%) |
Jun 22, 2011 | 12.67 | 12.74 | 12.57 | 12.57 | 268,875 | -0.18(-1.43%) |
Jun 21, 2011 | 12.52 | 12.85 | 12.36 | 12.75 | 300,529 | +0.31(+2.51%) |
Jun 20, 2011 | 12.35 | 12.58 | 12.23 | 12.44 | 300,352 | +0.05(+0.42%) |
Jun 17, 2011 | 12.87 | 12.87 | 12.27 | 12.39 | 769,599 | -0.43(-3.32%) |
Jun 16, 2011 | 12.80 | 13.10 | 12.66 | 12.81 | 363,735 | -0.01(-0.07%) |
Jun 15, 2011 | 13.13 | 13.26 | 12.76 | 12.82 | 355,274 | -0.45(-3.40%) |
Jun 14, 2011 | 13.25 | 13.40 | 13.15 | 13.27 | 276,360 | +0.17(+1.32%) |
Jun 13, 2011 | 13.17 | 13.21 | 13.00 | 13.10 | 294,056 | -0.07(-0.53%) |
Jun 10, 2011 | 13.37 | 13.44 | 12.98 | 13.17 | 333,635 | -0.25(-1.87%) |
Jun 09, 2011 | 13.87 | 14.07 | 13.38 | 13.42 | 468,943 | -0.37(-2.70%) |
Jun 08, 2011 | 14.01 | 14.15 | 13.66 | 13.79 | 257,703 | -0.28(-1.97%) |
Jun 07, 2011 | 14.08 | 14.20 | 13.92 | 14.07 | 147,363 | +0.11(+0.81%) |
Jun 06, 2011 | 14.06 | 14.13 | 13.92 | 13.96 | 201,770 | -0.14(-0.98%) |