Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 12.70 | 12.79 | 12.41 | 12.66 | 940,498 | +0.04(+0.33%) |
Aug 30, 2011 | 12.46 | 12.70 | 12.25 | 12.62 | 996,172 | +0.02(+0.17%) |
Aug 29, 2011 | 11.76 | 12.62 | 11.76 | 12.60 | 1,251,007 | +1.03(+8.89%) |
Aug 26, 2011 | 11.18 | 11.67 | 10.90 | 11.57 | 863,163 | +0.28(+2.48%) |
Aug 25, 2011 | 11.85 | 12.60 | 11.22 | 11.29 | 923,040 | -0.33(-2.83%) |
Aug 24, 2011 | 11.37 | 11.78 | 11.31 | 11.62 | 829,623 | +0.21(+1.84%) |
Aug 23, 2011 | 10.73 | 11.43 | 10.56 | 11.41 | 860,775 | +0.71(+6.60%) |
Aug 22, 2011 | 11.27 | 11.29 | 10.66 | 10.70 | 998,334 | -0.02(-0.20%) |
Aug 19, 2011 | 10.92 | 11.41 | 10.71 | 10.72 | 827,225 | -0.45(-4.01%) |
Aug 18, 2011 | 11.59 | 11.64 | 11.07 | 11.17 | 1,141,310 | -0.85(-7.10%) |
Aug 17, 2011 | 12.06 | 12.33 | 11.91 | 12.02 | 737,655 | +0.06(+0.53%) |
Aug 16, 2011 | 11.99 | 12.20 | 11.90 | 11.96 | 1,069,287 | -0.20(-1.61%) |
Aug 15, 2011 | 11.87 | 12.17 | 11.83 | 12.15 | 789,021 | +0.44(+3.76%) |
Aug 12, 2011 | 11.99 | 12.23 | 11.62 | 11.71 | 1,251,665 | -0.15(-1.30%) |
Aug 11, 2011 | 10.97 | 12.08 | 10.94 | 11.87 | 1,783,462 | +1.03(+9.48%) |
Aug 10, 2011 | 11.62 | 11.62 | 10.81 | 10.84 | 1,642,741 | -1.14(-9.52%) |
Aug 09, 2011 | 12.09 | 11.99 | 10.80 | 11.98 | 2,328,515 | +0.95(+8.62%) |
Aug 08, 2011 | 12.09 | 12.54 | 11.02 | 11.03 | 2,457,789 | -1.75(-13.68%) |
Aug 05, 2011 | 13.48 | 13.48 | 12.57 | 12.78 | 1,493,500 | -0.51(-3.84%) |
Aug 04, 2011 | 13.92 | 14.01 | 13.25 | 13.29 | 1,089,798 | -0.88(-6.22%) |
Aug 03, 2011 | 14.09 | 14.18 | 13.72 | 14.17 | 1,127,874 | +0.06(+0.40%) |
Aug 02, 2011 | 14.18 | 14.45 | 14.11 | 14.11 | 1,115,951 | -0.20(-1.37%) |
Aug 01, 2011 | 14.52 | 14.57 | 14.06 | 14.31 | 769,072 | +0.06(+0.44%) |
Jul 29, 2011 | 14.16 | 14.43 | 14.01 | 14.25 | 518,650 | -0.08(-0.58%) |
Jul 28, 2011 | 14.56 | 14.65 | 14.29 | 14.33 | 534,013 | -0.18(-1.25%) |
Jul 27, 2011 | 14.78 | 14.82 | 14.43 | 14.51 | 840,831 | -0.33(-2.26%) |
Jul 26, 2011 | 15.08 | 15.08 | 14.78 | 14.85 | 497,993 | -0.22(-1.44%) |
Jul 25, 2011 | 15.10 | 15.19 | 14.92 | 15.06 | 530,525 | -0.26(-1.68%) |
Jul 22, 2011 | 15.58 | 15.58 | 15.14 | 15.32 | 411,984 | -0.24(-1.52%) |
Jul 21, 2011 | 15.32 | 15.64 | 15.25 | 15.56 | 953,554 | +0.39(+2.58%) |
Jul 20, 2011 | 15.17 | 15.28 | 15.07 | 15.17 | 435,378 | +0.03(+0.18%) |
Jul 19, 2011 | 14.80 | 15.17 | 14.73 | 15.14 | 1,058,915 | +0.52(+3.53%) |
Jul 18, 2011 | 14.87 | 14.92 | 14.45 | 14.62 | 1,077,620 | -0.03(-0.19%) |
Jul 15, 2011 | 14.36 | 14.74 | 14.06 | 14.65 | 1,271,137 | +0.31(+2.19%) |
Jul 14, 2011 | 14.71 | 14.74 | 14.20 | 14.34 | 572,823 | -0.26(-1.77%) |
Jul 13, 2011 | 14.48 | 14.83 | 14.48 | 14.59 | 489,810 | +0.20(+1.41%) |
Jul 12, 2011 | 14.31 | 14.61 | 14.31 | 14.39 | 434,407 | +0.05(+0.34%) |
Jul 11, 2011 | 14.73 | 14.73 | 14.27 | 14.34 | 806,551 | -0.57(-3.79%) |
Jul 08, 2011 | 14.84 | 15.12 | 14.84 | 14.91 | 338,016 | -0.20(-1.29%) |
Jul 07, 2011 | 15.08 | 15.34 | 14.92 | 15.10 | 762,402 | +0.21(+1.40%) |
Jul 06, 2011 | 14.83 | 14.90 | 14.53 | 14.89 | 632,874 | +0.01(+0.09%) |
Jul 05, 2011 | 15.05 | 15.07 | 14.80 | 14.88 | 608,150 | -0.20(-1.30%) |
Jul 01, 2011 | 14.69 | 15.12 | 14.69 | 15.08 | 830,409 | +0.41(+2.81%) |
Jun 30, 2011 | 14.65 | 14.81 | 14.54 | 14.66 | 542,377 | +0.05(+0.33%) |
Jun 29, 2011 | 14.47 | 14.64 | 14.32 | 14.62 | 715,003 | +0.27(+1.85%) |
Jun 28, 2011 | 14.06 | 14.40 | 13.98 | 14.35 | 806,291 | +0.36(+2.54%) |
Jun 27, 2011 | 13.89 | 14.18 | 13.81 | 13.99 | 1,102,457 | +0.07(+0.50%) |
Jun 24, 2011 | 14.08 | 14.11 | 13.80 | 13.92 | 618,538 | -0.10(-0.75%) |
Jun 23, 2011 | 13.96 | 14.08 | 13.74 | 14.03 | 710,570 | -0.15(-1.03%) |
Jun 22, 2011 | 14.27 | 14.41 | 14.17 | 14.18 | 390,839 | -0.17(-1.22%) |
Jun 21, 2011 | 14.33 | 14.39 | 13.83 | 14.35 | 757,746 | +0.14(+0.98%) |
Jun 20, 2011 | 14.22 | 14.24 | 14.15 | 14.21 | 318,224 | +0.05(+0.34%) |
Jun 17, 2011 | 14.04 | 14.26 | 13.97 | 14.16 | 923,675 | +0.27(+1.91%) |
Jun 16, 2011 | 13.89 | 14.11 | 13.74 | 13.90 | 604,532 | +0.04(+0.30%) |
Jun 15, 2011 | 14.12 | 14.15 | 13.81 | 13.85 | 1,080,459 | -0.41(-2.89%) |
Jun 14, 2011 | 13.76 | 14.35 | 13.65 | 14.27 | 1,455,431 | +0.65(+4.76%) |
Jun 13, 2011 | 13.66 | 13.76 | 13.53 | 13.62 | 1,256,695 | -0.01(-0.05%) |
Jun 10, 2011 | 13.69 | 13.79 | 13.35 | 13.62 | 1,185,246 | -0.17(-1.21%) |
Jun 09, 2011 | 13.75 | 13.90 | 13.68 | 13.79 | 379,319 | +0.09(+0.66%) |
Jun 08, 2011 | 13.65 | 13.84 | 13.60 | 13.70 | 1,613,172 | +0.01(+0.10%) |
Jun 07, 2011 | 13.83 | 13.99 | 13.69 | 13.69 | 713,432 | -0.01(-0.10%) |
Jun 06, 2011 | 13.69 | 13.83 | 13.53 | 13.70 | 1,085,538 | -0.02(-0.15%) |