Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.33 | 13.57 | 13.12 | 13.46 | 450,025 | +0.21(+1.55%) |
Aug 30, 2011 | 13.10 | 13.35 | 12.84 | 13.25 | 263,035 | +0.07(+0.57%) |
Aug 29, 2011 | 12.51 | 13.23 | 12.51 | 13.18 | 363,259 | +0.76(+6.16%) |
Aug 26, 2011 | 12.28 | 12.58 | 12.02 | 12.41 | 415,437 | +0.06(+0.45%) |
Aug 25, 2011 | 13.01 | 13.12 | 12.26 | 12.36 | 400,391 | -0.41(-3.21%) |
Aug 24, 2011 | 12.88 | 13.08 | 12.54 | 12.77 | 481,024 | -0.13(-1.01%) |
Aug 23, 2011 | 12.60 | 12.92 | 12.47 | 12.90 | 478,365 | +0.34(+2.67%) |
Aug 22, 2011 | 12.86 | 12.86 | 12.32 | 12.56 | 364,872 | +0.04(+0.30%) |
Aug 19, 2011 | 12.38 | 12.90 | 12.36 | 12.53 | 391,597 | -0.19(-1.47%) |
Aug 18, 2011 | 13.10 | 13.29 | 12.60 | 12.71 | 745,834 | -0.86(-6.32%) |
Aug 17, 2011 | 13.81 | 13.97 | 13.51 | 13.57 | 323,075 | -0.11(-0.82%) |
Aug 16, 2011 | 13.64 | 13.96 | 13.59 | 13.68 | 500,793 | -0.24(-1.74%) |
Aug 15, 2011 | 13.40 | 13.92 | 13.33 | 13.92 | 289,359 | +0.63(+4.77%) |
Aug 12, 2011 | 13.36 | 13.55 | 13.01 | 13.29 | 327,428 | +0.07(+0.56%) |
Aug 11, 2011 | 12.26 | 13.46 | 12.13 | 13.22 | 584,136 | +1.06(+8.74%) |
Aug 10, 2011 | 12.25 | 12.82 | 12.06 | 12.15 | 715,327 | -0.50(-3.98%) |
Aug 09, 2011 | 12.66 | 12.71 | 11.41 | 12.66 | 1,018,286 | +0.92(+7.86%) |
Aug 08, 2011 | 12.57 | 13.10 | 11.68 | 11.73 | 1,052,311 | -1.44(-10.96%) |
Aug 05, 2011 | 14.14 | 14.14 | 13.14 | 13.18 | 743,111 | -0.78(-5.57%) |
Aug 04, 2011 | 14.62 | 15.19 | 13.94 | 13.95 | 401,782 | -1.04(-6.91%) |
Aug 03, 2011 | 14.97 | 15.08 | 14.34 | 14.99 | 418,739 | +0.00(+0.00%) |
Aug 02, 2011 | 15.60 | 15.82 | 14.99 | 14.99 | 239,631 | -0.72(-4.59%) |
Aug 01, 2011 | 15.92 | 16.12 | 15.51 | 15.71 | 348,783 | -0.04(-0.23%) |
Jul 29, 2011 | 15.58 | 15.82 | 15.42 | 15.75 | 250,199 | -0.06(-0.35%) |
Jul 28, 2011 | 15.82 | 15.92 | 15.71 | 15.80 | 254,678 | +0.04(+0.23%) |
Jul 27, 2011 | 16.40 | 16.42 | 15.77 | 15.77 | 314,061 | -0.67(-4.05%) |
Jul 26, 2011 | 16.55 | 16.55 | 16.25 | 16.43 | 184,246 | -0.07(-0.45%) |
Jul 25, 2011 | 16.55 | 16.73 | 16.51 | 16.51 | 190,283 | -0.24(-1.44%) |
Jul 22, 2011 | 16.79 | 16.80 | 16.73 | 16.75 | 79,093 | +0.02(+0.11%) |
Jul 21, 2011 | 16.64 | 16.82 | 16.53 | 16.73 | 208,008 | +0.19(+1.12%) |
Jul 20, 2011 | 16.40 | 16.58 | 16.32 | 16.55 | 201,349 | +0.19(+1.13%) |
Jul 19, 2011 | 15.92 | 16.49 | 15.92 | 16.36 | 344,422 | +0.54(+3.39%) |
Jul 18, 2011 | 15.95 | 15.97 | 15.64 | 15.82 | 611,774 | -0.20(-1.27%) |
Jul 15, 2011 | 15.88 | 16.10 | 15.82 | 16.03 | 249,429 | +0.15(+0.93%) |
Jul 14, 2011 | 16.25 | 16.34 | 15.80 | 15.88 | 275,556 | -0.28(-1.72%) |
Jul 13, 2011 | 16.38 | 16.55 | 16.14 | 16.16 | 418,508 | -0.15(-0.91%) |
Jul 12, 2011 | 16.40 | 16.71 | 16.19 | 16.30 | 406,520 | -0.11(-0.68%) |
Jul 11, 2011 | 16.64 | 16.64 | 16.36 | 16.42 | 163,699 | -0.43(-2.53%) |
Jul 08, 2011 | 16.73 | 16.84 | 16.56 | 16.84 | 191,740 | -0.04(-0.22%) |
Jul 07, 2011 | 16.84 | 17.01 | 16.77 | 16.88 | 267,519 | +0.17(+1.00%) |
Jul 06, 2011 | 16.32 | 16.71 | 16.25 | 16.71 | 341,207 | +0.35(+2.15%) |
Jul 05, 2011 | 16.16 | 16.43 | 16.02 | 16.36 | 530,177 | +0.24(+1.49%) |
Jul 01, 2011 | 15.88 | 16.27 | 15.80 | 16.12 | 311,046 | +0.31(+1.99%) |
Jun 30, 2011 | 15.68 | 15.92 | 15.58 | 15.80 | 305,826 | +0.19(+1.18%) |
Jun 29, 2011 | 15.56 | 15.69 | 15.43 | 15.62 | 118,926 | +0.15(+0.96%) |
Jun 28, 2011 | 15.27 | 15.55 | 15.27 | 15.47 | 231,470 | +0.20(+1.33%) |
Jun 27, 2011 | 14.99 | 15.34 | 14.99 | 15.27 | 193,875 | +0.26(+1.73%) |
Jun 24, 2011 | 15.16 | 15.25 | 14.95 | 15.01 | 382,121 | -0.15(-0.98%) |
Jun 23, 2011 | 15.18 | 15.36 | 14.92 | 15.16 | 319,106 | -0.22(-1.44%) |
Jun 22, 2011 | 15.45 | 15.64 | 15.34 | 15.38 | 223,932 | -0.17(-1.07%) |
Jun 21, 2011 | 15.55 | 15.64 | 15.45 | 15.55 | 270,006 | +0.07(+0.48%) |
Jun 20, 2011 | 15.42 | 15.49 | 15.40 | 15.47 | 194,127 | +0.06(+0.36%) |
Jun 17, 2011 | 15.47 | 15.56 | 15.33 | 15.42 | 752,760 | +0.17(+1.09%) |
Jun 16, 2011 | 15.21 | 15.47 | 15.18 | 15.25 | 328,867 | +0.07(+0.49%) |
Jun 15, 2011 | 15.25 | 15.37 | 15.08 | 15.18 | 335,453 | -0.22(-1.44%) |
Jun 14, 2011 | 15.45 | 15.64 | 15.31 | 15.40 | 154,681 | +0.09(+0.61%) |
Jun 13, 2011 | 15.36 | 15.58 | 15.16 | 15.31 | 263,545 | -0.04(-0.24%) |
Jun 10, 2011 | 15.68 | 15.80 | 15.27 | 15.34 | 503,031 | -0.46(-2.93%) |
Jun 09, 2011 | 16.01 | 16.01 | 15.73 | 15.80 | 347,094 | -0.13(-0.81%) |
Jun 08, 2011 | 15.79 | 15.99 | 15.64 | 15.93 | 479,387 | +0.07(+0.47%) |
Jun 07, 2011 | 15.64 | 16.05 | 15.58 | 15.86 | 424,813 | +0.26(+1.66%) |
Jun 06, 2011 | 15.84 | 15.93 | 15.47 | 15.60 | 560,468 | -0.22(-1.40%) |