Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 11.46 | 11.85 | 11.46 | 11.77 | 612,280 | +0.48(+4.25%) |
Aug 30, 2011 | 11.25 | 11.43 | 11.10 | 11.29 | 336,186 | -0.01(-0.09%) |
Aug 29, 2011 | 10.99 | 11.31 | 10.80 | 11.30 | 329,699 | +0.45(+4.15%) |
Aug 26, 2011 | 10.43 | 10.90 | 10.26 | 10.85 | 254,667 | +0.34(+3.24%) |
Aug 25, 2011 | 11.12 | 11.12 | 10.43 | 10.51 | 418,302 | -0.57(-5.14%) |
Aug 24, 2011 | 11.19 | 11.49 | 10.80 | 11.08 | 367,417 | -0.18(-1.60%) |
Aug 23, 2011 | 10.67 | 11.38 | 10.42 | 11.26 | 578,842 | +0.65(+6.13%) |
Aug 22, 2011 | 11.10 | 11.25 | 10.34 | 10.61 | 416,631 | -0.19(-1.76%) |
Aug 19, 2011 | 10.53 | 11.19 | 10.18 | 10.80 | 457,673 | -0.01(-0.09%) |
Aug 18, 2011 | 11.08 | 11.17 | 10.69 | 10.81 | 565,089 | -0.72(-6.24%) |
Aug 17, 2011 | 11.93 | 12.00 | 11.38 | 11.53 | 389,876 | -0.23(-1.96%) |
Aug 16, 2011 | 11.36 | 12.03 | 11.36 | 11.76 | 326,573 | -0.43(-3.53%) |
Aug 15, 2011 | 12.04 | 12.26 | 11.94 | 12.19 | 308,260 | +0.25(+2.09%) |
Aug 12, 2011 | 11.82 | 12.12 | 11.55 | 11.94 | 435,282 | +0.42(+3.65%) |
Aug 11, 2011 | 11.26 | 11.78 | 11.00 | 11.52 | 451,126 | +0.37(+3.32%) |
Aug 10, 2011 | 10.85 | 11.63 | 10.51 | 11.15 | 862,855 | -0.11(-0.98%) |
Aug 09, 2011 | 10.92 | 11.29 | 10.12 | 11.26 | 980,745 | +0.61(+5.73%) |
Aug 08, 2011 | 11.07 | 11.50 | 10.50 | 10.65 | 1,203,409 | -1.02(-8.74%) |
Aug 05, 2011 | 11.31 | 11.79 | 10.80 | 11.67 | 1,233,529 | +0.60(+5.37%) |
Aug 04, 2011 | 11.55 | 11.98 | 10.98 | 11.07 | 2,726,367 | -0.49(-4.20%) |
Aug 03, 2011 | 11.83 | 12.00 | 11.29 | 11.56 | 975,835 | -0.08(-0.69%) |
Aug 02, 2011 | 11.98 | 12.30 | 11.62 | 11.64 | 568,102 | -0.39(-3.24%) |
Aug 01, 2011 | 12.44 | 12.44 | 11.85 | 12.03 | 606,124 | -0.28(-2.27%) |
Jul 29, 2011 | 12.12 | 12.55 | 12.03 | 12.31 | 272,955 | -0.01(-0.08%) |
Jul 28, 2011 | 12.36 | 12.65 | 12.27 | 12.32 | 264,821 | -0.10(-0.81%) |
Jul 27, 2011 | 12.59 | 12.62 | 12.36 | 12.42 | 459,539 | -0.27(-2.13%) |
Jul 26, 2011 | 12.62 | 12.70 | 12.39 | 12.69 | 717,961 | +0.05(+0.40%) |
Jul 25, 2011 | 12.78 | 12.89 | 12.53 | 12.64 | 447,027 | -0.30(-2.32%) |
Jul 22, 2011 | 13.08 | 13.16 | 12.71 | 12.94 | 383,311 | -0.13(-0.99%) |
Jul 21, 2011 | 12.95 | 13.25 | 12.93 | 13.07 | 571,961 | +0.11(+0.85%) |
Jul 20, 2011 | 13.10 | 13.35 | 12.83 | 12.96 | 250,292 | -0.12(-0.92%) |
Jul 19, 2011 | 12.82 | 13.12 | 12.82 | 13.08 | 478,568 | +0.42(+3.32%) |
Jul 18, 2011 | 12.71 | 12.79 | 12.40 | 12.66 | 234,284 | -0.12(-0.94%) |
Jul 15, 2011 | 12.79 | 12.96 | 12.58 | 12.78 | 412,061 | +0.11(+0.87%) |
Jul 14, 2011 | 13.16 | 13.25 | 12.66 | 12.67 | 342,007 | -0.38(-2.91%) |
Jul 13, 2011 | 13.00 | 13.21 | 12.93 | 13.05 | 636,239 | +0.15(+1.16%) |
Jul 12, 2011 | 13.14 | 13.23 | 12.86 | 12.90 | 695,986 | -0.26(-1.98%) |
Jul 11, 2011 | 14.10 | 14.15 | 13.04 | 13.16 | 1,131,026 | -1.22(-8.48%) |
Jul 08, 2011 | 14.26 | 14.50 | 14.07 | 14.38 | 645,190 | -0.12(-0.83%) |
Jul 07, 2011 | 14.24 | 14.78 | 14.24 | 14.50 | 658,034 | -0.06(-0.41%) |
Jul 06, 2011 | 14.70 | 14.95 | 14.38 | 14.56 | 738,254 | -0.15(-1.02%) |
Jul 05, 2011 | 14.37 | 14.89 | 14.31 | 14.71 | 534,993 | +0.29(+2.01%) |
Jul 01, 2011 | 14.14 | 14.46 | 13.93 | 14.42 | 625,753 | +0.28(+1.98%) |
Jun 30, 2011 | 13.64 | 14.21 | 13.49 | 14.14 | 648,370 | +0.47(+3.44%) |
Jun 29, 2011 | 13.52 | 13.77 | 13.42 | 13.67 | 464,869 | +0.19(+1.41%) |
Jun 28, 2011 | 13.00 | 13.57 | 12.96 | 13.48 | 472,628 | +0.53(+4.09%) |
Jun 27, 2011 | 12.69 | 12.97 | 12.50 | 12.95 | 445,340 | +0.18(+1.41%) |
Jun 24, 2011 | 12.79 | 13.00 | 12.61 | 12.77 | 1,255,673 | +0.01(+0.08%) |
Jun 23, 2011 | 12.42 | 12.79 | 12.35 | 12.76 | 317,557 | +0.11(+0.87%) |
Jun 22, 2011 | 12.40 | 12.74 | 12.40 | 12.65 | 403,040 | +0.17(+1.36%) |
Jun 21, 2011 | 12.02 | 12.55 | 12.02 | 12.48 | 433,087 | +0.54(+4.52%) |
Jun 20, 2011 | 11.90 | 11.95 | 11.64 | 11.94 | 381,662 | +0.17(+1.44%) |
Jun 17, 2011 | 12.06 | 12.06 | 11.62 | 11.77 | 730,597 | -0.19(-1.59%) |
Jun 16, 2011 | 11.76 | 12.22 | 11.59 | 11.96 | 538,589 | +0.18(+1.53%) |
Jun 15, 2011 | 11.59 | 11.92 | 11.59 | 11.78 | 519,597 | +0.03(+0.26%) |
Jun 14, 2011 | 11.37 | 11.89 | 11.37 | 11.75 | 541,072 | +0.48(+4.26%) |
Jun 13, 2011 | 11.21 | 11.48 | 11.20 | 11.27 | 422,766 | +0.07(+0.63%) |
Jun 10, 2011 | 11.21 | 11.31 | 11.07 | 11.20 | 402,458 | -0.09(-0.80%) |
Jun 09, 2011 | 11.13 | 11.33 | 11.04 | 11.29 | 434,758 | +0.15(+1.35%) |
Jun 08, 2011 | 11.32 | 11.43 | 11.13 | 11.14 | 558,011 | -0.19(-1.68%) |
Jun 07, 2011 | 11.27 | 11.48 | 11.19 | 11.33 | 353,528 | +0.12(+1.07%) |
Jun 06, 2011 | 11.52 | 11.53 | 11.19 | 11.21 | 419,359 | -0.31(-2.69%) |