Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 12.97 | 13.06 | 12.45 | 12.57 | 174,507 | -0.39(-3.01%) |
Aug 30, 2011 | 12.89 | 13.02 | 12.80 | 12.96 | 124,079 | -0.03(-0.23%) |
Aug 29, 2011 | 12.90 | 13.09 | 12.81 | 12.99 | 106,865 | +0.22(+1.72%) |
Aug 26, 2011 | 12.51 | 12.90 | 12.35 | 12.77 | 65,235 | +0.15(+1.19%) |
Aug 25, 2011 | 13.08 | 13.08 | 12.46 | 12.62 | 88,319 | -0.36(-2.77%) |
Aug 24, 2011 | 13.04 | 13.10 | 12.57 | 12.98 | 71,666 | -0.09(-0.69%) |
Aug 23, 2011 | 12.33 | 13.18 | 12.15 | 13.07 | 111,042 | +0.84(+6.87%) |
Aug 22, 2011 | 12.51 | 12.51 | 11.95 | 12.23 | 107,183 | +0.09(+0.74%) |
Aug 19, 2011 | 12.29 | 12.65 | 12.07 | 12.14 | 129,967 | -0.33(-2.65%) |
Aug 18, 2011 | 12.69 | 12.97 | 12.40 | 12.47 | 273,090 | -0.66(-5.03%) |
Aug 17, 2011 | 13.01 | 13.29 | 12.82 | 13.13 | 84,906 | +0.15(+1.16%) |
Aug 16, 2011 | 12.95 | 13.24 | 12.89 | 12.98 | 175,204 | -0.13(-0.99%) |
Aug 15, 2011 | 12.84 | 13.20 | 12.65 | 13.11 | 77,453 | +0.38(+2.99%) |
Aug 12, 2011 | 12.71 | 12.81 | 12.40 | 12.73 | 74,795 | +0.15(+1.19%) |
Aug 11, 2011 | 12.27 | 12.72 | 12.03 | 12.58 | 174,132 | +0.45(+3.71%) |
Aug 10, 2011 | 12.79 | 12.98 | 12.05 | 12.13 | 172,116 | -1.06(-8.04%) |
Aug 09, 2011 | 13.06 | 13.24 | 11.65 | 13.19 | 303,421 | +0.79(+6.37%) |
Aug 08, 2011 | 13.06 | 13.46 | 12.38 | 12.40 | 365,716 | -1.08(-8.01%) |
Aug 05, 2011 | 14.09 | 14.18 | 13.07 | 13.48 | 145,061 | -0.43(-3.09%) |
Aug 04, 2011 | 14.32 | 14.47 | 13.86 | 13.91 | 306,987 | -0.62(-4.27%) |
Aug 03, 2011 | 14.30 | 14.79 | 14.11 | 14.53 | 204,086 | +0.33(+2.32%) |
Aug 02, 2011 | 14.08 | 14.43 | 14.03 | 14.20 | 205,397 | -0.17(-1.18%) |
Aug 01, 2011 | 14.53 | 14.53 | 14.08 | 14.37 | 160,763 | +0.08(+0.56%) |
Jul 29, 2011 | 14.00 | 14.39 | 13.80 | 14.29 | 110,259 | +0.04(+0.28%) |
Jul 28, 2011 | 14.21 | 14.37 | 14.04 | 14.25 | 112,503 | +0.00(+0.00%) |
Jul 27, 2011 | 14.59 | 14.65 | 14.20 | 14.25 | 196,484 | -0.50(-3.39%) |
Jul 26, 2011 | 14.37 | 14.92 | 14.37 | 14.75 | 232,237 | -0.29(-1.93%) |
Jul 25, 2011 | 14.77 | 15.39 | 14.77 | 15.04 | 219,020 | +0.06(+0.40%) |
Jul 22, 2011 | 14.61 | 15.18 | 13.85 | 14.98 | 551,167 | +0.36(+2.46%) |
Jul 21, 2011 | 14.54 | 14.75 | 14.36 | 14.62 | 107,547 | +0.10(+0.69%) |
Jul 20, 2011 | 14.55 | 14.58 | 14.19 | 14.52 | 97,152 | -0.01(-0.07%) |
Jul 19, 2011 | 14.11 | 14.55 | 13.53 | 14.53 | 217,134 | +0.55(+3.93%) |
Jul 18, 2011 | 13.77 | 14.03 | 13.61 | 13.98 | 114,528 | +0.03(+0.22%) |
Jul 15, 2011 | 13.74 | 13.98 | 13.51 | 13.95 | 75,266 | +0.29(+2.12%) |
Jul 14, 2011 | 14.16 | 14.24 | 13.59 | 13.66 | 91,569 | -0.52(-3.67%) |
Jul 13, 2011 | 14.12 | 14.37 | 14.01 | 14.18 | 125,369 | +0.11(+0.78%) |
Jul 12, 2011 | 14.15 | 14.29 | 13.98 | 14.07 | 201,564 | -0.16(-1.12%) |
Jul 11, 2011 | 14.24 | 14.54 | 14.15 | 14.23 | 255,503 | -0.21(-1.45%) |
Jul 08, 2011 | 14.28 | 14.50 | 14.19 | 14.44 | 74,547 | -0.08(-0.55%) |
Jul 07, 2011 | 14.55 | 14.57 | 14.31 | 14.52 | 106,559 | +0.13(+0.90%) |
Jul 06, 2011 | 14.53 | 14.53 | 14.17 | 14.39 | 110,152 | -0.19(-1.30%) |
Jul 05, 2011 | 14.35 | 14.69 | 14.15 | 14.58 | 232,092 | +0.27(+1.89%) |
Jul 01, 2011 | 13.20 | 14.35 | 13.20 | 14.31 | 392,704 | +1.31(+10.08%) |
Jun 30, 2011 | 13.00 | 13.12 | 12.92 | 13.00 | 92,642 | +0.00(+0.00%) |
Jun 29, 2011 | 13.15 | 13.15 | 12.79 | 13.00 | 94,233 | -0.15(-1.14%) |
Jun 28, 2011 | 13.13 | 13.15 | 12.90 | 13.15 | 101,739 | +0.07(+0.54%) |
Jun 27, 2011 | 12.95 | 13.13 | 12.73 | 13.08 | 134,168 | +0.08(+0.62%) |
Jun 24, 2011 | 13.40 | 13.40 | 12.81 | 13.00 | 203,214 | -0.40(-2.99%) |
Jun 23, 2011 | 12.84 | 13.43 | 12.76 | 13.40 | 103,534 | +0.40(+3.08%) |
Jun 22, 2011 | 12.66 | 13.03 | 12.58 | 13.00 | 112,437 | +0.27(+2.12%) |
Jun 21, 2011 | 12.38 | 12.93 | 12.30 | 12.73 | 208,509 | +0.47(+3.83%) |
Jun 20, 2011 | 12.30 | 12.43 | 12.03 | 12.26 | 84,786 | +0.08(+0.66%) |
Jun 17, 2011 | 12.23 | 12.23 | 11.91 | 12.18 | 218,763 | +0.05(+0.41%) |
Jun 16, 2011 | 11.81 | 12.23 | 11.81 | 12.13 | 191,321 | +0.31(+2.62%) |
Jun 15, 2011 | 12.06 | 12.23 | 11.78 | 11.82 | 126,942 | -0.43(-3.51%) |
Jun 14, 2011 | 12.10 | 12.42 | 11.99 | 12.25 | 127,411 | +0.29(+2.42%) |
Jun 13, 2011 | 12.03 | 12.09 | 11.92 | 11.96 | 55,739 | +0.00(+0.00%) |
Jun 10, 2011 | 11.85 | 12.10 | 11.77 | 11.96 | 120,685 | +0.03(+0.25%) |
Jun 09, 2011 | 12.07 | 12.10 | 11.91 | 11.93 | 64,375 | -0.06(-0.50%) |
Jun 08, 2011 | 11.91 | 12.04 | 11.80 | 11.99 | 86,041 | +0.01(+0.08%) |
Jun 07, 2011 | 12.01 | 12.05 | 11.86 | 11.98 | 97,950 | +0.01(+0.08%) |
Jun 06, 2011 | 12.00 | 12.17 | 11.85 | 11.97 | 198,612 | +0.24(+2.05%) |