Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 11.21 | 11.37 | 11.06 | 11.27 | 1,836,579 | +0.14(+1.28%) |
Aug 30, 2011 | 11.01 | 11.22 | 10.96 | 11.13 | 1,542,688 | +0.05(+0.43%) |
Aug 29, 2011 | 10.71 | 11.08 | 10.71 | 11.08 | 1,041,966 | +0.47(+4.46%) |
Aug 26, 2011 | 10.27 | 10.66 | 10.19 | 10.61 | 1,396,977 | +0.29(+2.83%) |
Aug 25, 2011 | 10.85 | 10.93 | 10.27 | 10.32 | 1,558,154 | -0.47(-4.38%) |
Aug 24, 2011 | 10.69 | 10.83 | 10.51 | 10.79 | 992,911 | +0.09(+0.88%) |
Aug 23, 2011 | 10.38 | 10.70 | 10.25 | 10.70 | 2,543,269 | +0.39(+3.83%) |
Aug 22, 2011 | 10.62 | 10.70 | 10.15 | 10.30 | 1,984,535 | -0.03(-0.31%) |
Aug 19, 2011 | 10.17 | 10.75 | 10.10 | 10.33 | 1,375,586 | +0.01(+0.08%) |
Aug 18, 2011 | 10.95 | 11.21 | 10.22 | 10.33 | 1,455,246 | -1.01(-8.90%) |
Aug 17, 2011 | 11.30 | 11.37 | 11.11 | 11.33 | 854,834 | +0.13(+1.20%) |
Aug 16, 2011 | 11.30 | 11.49 | 11.11 | 11.20 | 894,072 | -0.15(-1.32%) |
Aug 15, 2011 | 11.48 | 11.55 | 11.14 | 11.35 | 1,683,639 | -0.07(-0.62%) |
Aug 12, 2011 | 11.48 | 11.55 | 11.20 | 11.42 | 835,116 | +0.05(+0.41%) |
Aug 11, 2011 | 10.90 | 11.50 | 10.90 | 11.37 | 1,409,483 | +0.55(+5.10%) |
Aug 10, 2011 | 10.88 | 11.29 | 10.81 | 10.82 | 1,548,239 | -0.27(-2.45%) |
Aug 09, 2011 | 11.03 | 11.11 | 10.43 | 11.09 | 2,791,307 | +0.41(+3.80%) |
Aug 08, 2011 | 11.17 | 11.80 | 10.69 | 10.69 | 2,902,783 | -1.18(-9.96%) |
Aug 05, 2011 | 11.94 | 12.19 | 11.59 | 11.87 | 1,904,688 | +0.05(+0.40%) |
Aug 04, 2011 | 12.21 | 12.30 | 11.81 | 11.82 | 1,595,359 | -0.61(-4.88%) |
Aug 03, 2011 | 12.05 | 12.48 | 11.90 | 12.43 | 2,141,411 | +0.31(+2.54%) |
Aug 02, 2011 | 11.68 | 12.37 | 11.63 | 12.12 | 5,043,846 | -0.98(-7.49%) |
Aug 01, 2011 | 13.14 | 13.19 | 12.96 | 13.10 | 1,212,560 | +0.08(+0.64%) |
Jul 29, 2011 | 12.97 | 13.12 | 12.82 | 13.02 | 685,106 | -0.02(-0.12%) |
Jul 28, 2011 | 13.19 | 13.30 | 13.03 | 13.04 | 591,903 | -0.17(-1.25%) |
Jul 27, 2011 | 13.54 | 13.59 | 13.13 | 13.20 | 1,281,746 | -0.50(-3.63%) |
Jul 26, 2011 | 13.82 | 13.84 | 13.63 | 13.70 | 594,580 | -0.09(-0.63%) |
Jul 25, 2011 | 13.75 | 13.91 | 13.67 | 13.79 | 374,304 | -0.08(-0.57%) |
Jul 22, 2011 | 13.88 | 14.01 | 13.83 | 13.86 | 550,612 | -0.02(-0.11%) |
Jul 21, 2011 | 13.99 | 13.99 | 13.76 | 13.88 | 1,069,402 | -0.12(-0.84%) |
Jul 20, 2011 | 14.20 | 14.20 | 13.92 | 14.00 | 394,104 | -0.24(-1.66%) |
Jul 19, 2011 | 14.18 | 14.26 | 14.01 | 14.23 | 692,561 | +0.21(+1.52%) |
Jul 18, 2011 | 14.09 | 14.24 | 13.95 | 14.02 | 417,041 | -0.13(-0.95%) |
Jul 15, 2011 | 14.23 | 14.36 | 14.01 | 14.16 | 600,225 | -0.04(-0.28%) |
Jul 14, 2011 | 14.41 | 14.46 | 14.01 | 14.20 | 611,383 | -0.16(-1.10%) |
Jul 13, 2011 | 14.23 | 14.44 | 14.20 | 14.35 | 439,961 | +0.17(+1.17%) |
Jul 12, 2011 | 14.22 | 14.35 | 14.16 | 14.19 | 457,405 | -0.06(-0.44%) |
Jul 11, 2011 | 14.23 | 14.50 | 14.05 | 14.25 | 704,801 | -0.16(-1.09%) |
Jul 08, 2011 | 14.17 | 14.47 | 14.02 | 14.41 | 822,869 | +0.02(+0.16%) |
Jul 07, 2011 | 14.42 | 14.48 | 14.19 | 14.38 | 704,685 | +0.02(+0.11%) |
Jul 06, 2011 | 14.29 | 14.46 | 14.20 | 14.37 | 781,930 | +0.02(+0.16%) |
Jul 05, 2011 | 14.22 | 14.42 | 13.93 | 14.34 | 1,016,826 | +0.12(+0.83%) |
Jul 01, 2011 | 13.87 | 14.30 | 13.72 | 14.23 | 1,197,521 | +0.41(+2.94%) |
Jun 30, 2011 | 14.01 | 14.13 | 13.78 | 13.82 | 1,050,030 | -0.11(-0.76%) |
Jun 29, 2011 | 14.02 | 14.02 | 13.85 | 13.93 | 1,175,540 | -0.05(-0.34%) |
Jun 28, 2011 | 13.82 | 14.02 | 13.76 | 13.97 | 810,197 | +0.20(+1.43%) |
Jun 27, 2011 | 13.65 | 13.80 | 13.53 | 13.78 | 897,048 | +0.09(+0.69%) |
Jun 24, 2011 | 13.65 | 13.77 | 13.53 | 13.68 | 1,882,485 | +0.07(+0.52%) |
Jun 23, 2011 | 13.17 | 13.76 | 13.12 | 13.61 | 1,222,268 | +0.30(+2.25%) |
Jun 22, 2011 | 13.13 | 13.48 | 13.08 | 13.31 | 1,104,822 | +0.10(+0.78%) |
Jun 21, 2011 | 13.10 | 13.35 | 13.01 | 13.21 | 1,021,189 | +0.17(+1.33%) |
Jun 20, 2011 | 13.01 | 13.10 | 12.61 | 13.04 | 2,333,469 | +0.54(+4.35%) |
Jun 17, 2011 | 12.75 | 12.88 | 12.48 | 12.49 | 2,393,607 | -0.19(-1.49%) |
Jun 16, 2011 | 12.74 | 12.84 | 12.54 | 12.68 | 856,199 | +0.01(+0.06%) |
Jun 15, 2011 | 12.82 | 12.98 | 12.63 | 12.67 | 968,878 | -0.28(-2.13%) |
Jun 14, 2011 | 12.77 | 12.97 | 12.73 | 12.95 | 587,916 | +0.34(+2.69%) |
Jun 13, 2011 | 12.54 | 12.71 | 12.38 | 12.61 | 733,797 | +0.09(+0.76%) |
Jun 10, 2011 | 12.52 | 12.70 | 12.40 | 12.52 | 1,314,759 | -0.10(-0.81%) |
Jun 09, 2011 | 12.58 | 12.62 | 12.44 | 12.62 | 1,210,404 | +0.05(+0.37%) |
Jun 08, 2011 | 12.74 | 12.80 | 12.56 | 12.57 | 1,363,367 | -0.26(-2.02%) |
Jun 07, 2011 | 12.90 | 12.99 | 12.81 | 12.83 | 985,833 | -0.03(-0.24%) |
Jun 06, 2011 | 12.96 | 12.99 | 12.69 | 12.86 | 1,071,294 | +0.00(+0.00%) |