Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 12.61 | 12.86 | 12.47 | 12.54 | 547,697 | +0.04(+0.31%) |
Aug 30, 2011 | 12.23 | 12.62 | 12.15 | 12.50 | 284,698 | +0.19(+1.55%) |
Aug 29, 2011 | 12.10 | 12.34 | 12.02 | 12.31 | 472,341 | +0.45(+3.80%) |
Aug 26, 2011 | 11.43 | 11.93 | 11.21 | 11.86 | 398,432 | +0.41(+3.60%) |
Aug 25, 2011 | 12.22 | 12.22 | 11.41 | 11.45 | 371,819 | -0.70(-5.73%) |
Aug 24, 2011 | 11.85 | 12.19 | 11.65 | 12.14 | 440,966 | +0.25(+2.12%) |
Aug 23, 2011 | 11.74 | 12.03 | 11.63 | 11.89 | 359,214 | +0.23(+1.97%) |
Aug 22, 2011 | 12.31 | 12.31 | 11.50 | 11.66 | 412,498 | -0.32(-2.68%) |
Aug 19, 2011 | 11.50 | 12.10 | 11.32 | 11.98 | 666,195 | +0.35(+3.02%) |
Aug 18, 2011 | 12.04 | 12.18 | 11.49 | 11.63 | 737,845 | -0.77(-6.22%) |
Aug 17, 2011 | 12.99 | 13.03 | 12.36 | 12.40 | 327,238 | -0.47(-3.68%) |
Aug 16, 2011 | 13.19 | 13.19 | 12.57 | 12.88 | 327,115 | -0.42(-3.16%) |
Aug 15, 2011 | 13.03 | 13.44 | 13.03 | 13.30 | 393,289 | +0.31(+2.41%) |
Aug 12, 2011 | 13.54 | 13.54 | 12.70 | 12.99 | 457,704 | -0.33(-2.47%) |
Aug 11, 2011 | 12.92 | 13.65 | 12.70 | 13.31 | 795,346 | +0.40(+3.08%) |
Aug 10, 2011 | 12.80 | 13.20 | 12.42 | 12.92 | 1,370,192 | -0.18(-1.34%) |
Aug 09, 2011 | 11.61 | 13.09 | 12.17 | 13.09 | 771,245 | +0.71(+5.74%) |
Aug 08, 2011 | 11.61 | 12.95 | 11.56 | 12.38 | 1,790,956 | +0.25(+2.08%) |
Aug 05, 2011 | 12.25 | 13.17 | 12.05 | 12.13 | 4,076,760 | -1.93(-13.75%) |
Aug 04, 2011 | 14.41 | 14.52 | 13.67 | 14.06 | 1,469,340 | -0.51(-3.51%) |
Aug 03, 2011 | 14.26 | 14.64 | 13.63 | 14.58 | 764,255 | +0.54(+3.87%) |
Aug 02, 2011 | 15.23 | 15.55 | 13.99 | 14.03 | 986,267 | -1.09(-7.23%) |
Aug 01, 2011 | 14.75 | 15.26 | 14.88 | 15.13 | 882,650 | +0.37(+2.54%) |
Jul 29, 2011 | 14.47 | 14.93 | 14.06 | 14.75 | 847,287 | +0.08(+0.57%) |
Jul 28, 2011 | 15.29 | 15.59 | 14.57 | 14.67 | 968,270 | -0.60(-3.95%) |
Jul 27, 2011 | 15.43 | 15.81 | 15.26 | 15.27 | 619,195 | -0.37(-2.39%) |
Jul 26, 2011 | 15.60 | 15.80 | 15.36 | 15.65 | 431,052 | -0.02(-0.10%) |
Jul 25, 2011 | 15.91 | 16.06 | 15.54 | 15.66 | 788,416 | -0.58(-3.58%) |
Jul 22, 2011 | 16.27 | 16.38 | 16.17 | 16.24 | 795,233 | +0.35(+2.21%) |
Jul 21, 2011 | 15.97 | 16.17 | 15.84 | 15.89 | 529,045 | +0.06(+0.39%) |
Jul 20, 2011 | 16.12 | 16.29 | 15.76 | 15.83 | 487,187 | -0.21(-1.33%) |
Jul 19, 2011 | 16.09 | 16.43 | 15.72 | 16.04 | 895,558 | +0.05(+0.29%) |
Jul 18, 2011 | 16.72 | 16.75 | 15.86 | 16.00 | 970,700 | -0.85(-5.04%) |
Jul 15, 2011 | 17.94 | 17.94 | 16.71 | 16.85 | 872,766 | -0.99(-5.57%) |
Jul 14, 2011 | 18.74 | 18.82 | 17.81 | 17.84 | 701,657 | -0.78(-4.19%) |
Jul 13, 2011 | 18.18 | 18.96 | 18.18 | 18.62 | 536,368 | +0.56(+3.09%) |
Jul 12, 2011 | 17.85 | 18.29 | 17.68 | 18.06 | 442,808 | +0.08(+0.47%) |
Jul 11, 2011 | 17.88 | 18.05 | 17.62 | 17.98 | 393,762 | -0.07(-0.38%) |
Jul 08, 2011 | 17.80 | 18.05 | 17.41 | 18.05 | 491,534 | -0.08(-0.42%) |
Jul 07, 2011 | 18.27 | 18.38 | 17.87 | 18.12 | 677,284 | +0.14(+0.77%) |
Jul 06, 2011 | 17.86 | 18.08 | 17.52 | 17.98 | 397,595 | +0.09(+0.51%) |
Jul 05, 2011 | 18.36 | 18.57 | 17.50 | 17.89 | 474,281 | -0.48(-2.62%) |
Jul 01, 2011 | 18.17 | 18.44 | 18.01 | 18.37 | 351,442 | +0.24(+1.31%) |
Jun 30, 2011 | 17.88 | 18.19 | 17.88 | 18.14 | 282,009 | +0.33(+1.85%) |
Jun 29, 2011 | 17.80 | 17.86 | 17.58 | 17.81 | 227,390 | +0.08(+0.43%) |
Jun 28, 2011 | 17.51 | 17.83 | 17.36 | 17.73 | 253,688 | +0.24(+1.40%) |
Jun 27, 2011 | 17.14 | 17.52 | 17.06 | 17.49 | 165,736 | +0.43(+2.51%) |
Jun 24, 2011 | 17.56 | 17.96 | 17.02 | 17.06 | 388,948 | -0.60(-3.38%) |
Jun 23, 2011 | 16.94 | 17.67 | 16.67 | 17.66 | 377,680 | +0.36(+2.08%) |
Jun 22, 2011 | 17.62 | 17.89 | 17.13 | 17.30 | 410,903 | -0.36(-2.04%) |
Jun 21, 2011 | 17.43 | 18.00 | 17.28 | 17.66 | 518,929 | +0.54(+3.13%) |
Jun 20, 2011 | 17.01 | 17.15 | 16.98 | 17.12 | 350,822 | +0.23(+1.36%) |
Jun 17, 2011 | 16.74 | 17.27 | 16.74 | 16.89 | 951,429 | +0.42(+2.55%) |
Jun 16, 2011 | 16.51 | 17.10 | 16.12 | 16.47 | 766,985 | -0.04(-0.23%) |
Jun 15, 2011 | 17.14 | 17.34 | 16.37 | 16.51 | 466,959 | -0.89(-5.10%) |
Jun 14, 2011 | 16.99 | 17.64 | 16.89 | 17.40 | 401,522 | +0.69(+4.12%) |
Jun 13, 2011 | 16.81 | 17.30 | 16.70 | 16.71 | 345,409 | -0.01(-0.05%) |
Jun 10, 2011 | 17.53 | 17.61 | 16.36 | 16.72 | 694,425 | -0.99(-5.61%) |
Jun 09, 2011 | 17.36 | 17.95 | 17.10 | 17.71 | 551,025 | +0.26(+1.49%) |
Jun 08, 2011 | 19.00 | 19.00 | 17.30 | 17.45 | 992,467 | -1.67(-8.75%) |
Jun 07, 2011 | 19.18 | 19.48 | 18.85 | 19.12 | 422,913 | +0.15(+0.77%) |
Jun 06, 2011 | 19.49 | 19.97 | 18.97 | 18.98 | 460,203 | -0.57(-2.93%) |