Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.49 | 13.50 | 13.14 | 13.27 | 719,068 | -0.14(-1.08%) |
Aug 30, 2011 | 13.37 | 13.55 | 13.02 | 13.41 | 607,728 | -0.03(-0.19%) |
Aug 29, 2011 | 13.19 | 13.45 | 13.11 | 13.44 | 393,843 | +0.40(+3.04%) |
Aug 26, 2011 | 12.72 | 13.12 | 12.51 | 13.04 | 445,251 | +0.23(+1.77%) |
Aug 25, 2011 | 13.09 | 13.23 | 12.61 | 12.82 | 495,956 | -0.18(-1.40%) |
Aug 24, 2011 | 12.88 | 13.17 | 12.69 | 13.00 | 378,649 | +0.13(+0.98%) |
Aug 23, 2011 | 12.48 | 12.90 | 12.31 | 12.87 | 534,948 | +0.44(+3.54%) |
Aug 22, 2011 | 12.65 | 12.69 | 12.23 | 12.43 | 252,323 | +0.08(+0.66%) |
Aug 19, 2011 | 12.30 | 12.80 | 12.16 | 12.35 | 349,001 | -0.19(-1.51%) |
Aug 18, 2011 | 12.75 | 12.87 | 12.34 | 12.54 | 687,189 | -0.47(-3.63%) |
Aug 17, 2011 | 12.99 | 13.12 | 12.88 | 13.01 | 363,226 | +0.08(+0.58%) |
Aug 16, 2011 | 12.90 | 13.13 | 12.71 | 12.94 | 587,401 | -0.13(-0.96%) |
Aug 15, 2011 | 12.71 | 13.06 | 12.70 | 13.06 | 526,324 | +0.44(+3.49%) |
Aug 12, 2011 | 12.70 | 12.78 | 12.47 | 12.62 | 521,669 | +0.07(+0.55%) |
Aug 11, 2011 | 11.89 | 12.81 | 11.82 | 12.55 | 748,503 | +0.71(+6.01%) |
Aug 10, 2011 | 11.87 | 12.55 | 11.71 | 11.84 | 863,673 | -0.34(-2.79%) |
Aug 09, 2011 | 11.60 | 12.21 | 10.97 | 12.18 | 1,044,308 | +0.96(+8.59%) |
Aug 08, 2011 | 11.60 | 11.95 | 11.06 | 11.22 | 1,051,545 | -0.72(-6.06%) |
Aug 05, 2011 | 12.33 | 12.33 | 11.77 | 11.94 | 653,392 | -0.27(-2.22%) |
Aug 04, 2011 | 12.67 | 12.80 | 12.21 | 12.21 | 705,341 | -0.59(-4.57%) |
Aug 03, 2011 | 12.82 | 12.92 | 12.44 | 12.80 | 1,054,338 | +0.02(+0.15%) |
Aug 02, 2011 | 13.02 | 13.30 | 12.77 | 12.78 | 1,026,502 | -0.31(-2.40%) |
Aug 01, 2011 | 13.33 | 13.33 | 12.98 | 13.09 | 551,157 | -0.12(-0.91%) |
Jul 29, 2011 | 13.04 | 13.31 | 13.02 | 13.21 | 375,826 | +0.01(+0.05%) |
Jul 28, 2011 | 13.18 | 13.39 | 13.09 | 13.21 | 545,791 | +0.02(+0.14%) |
Jul 27, 2011 | 13.30 | 13.46 | 13.04 | 13.19 | 727,873 | -0.31(-2.29%) |
Jul 26, 2011 | 13.60 | 13.64 | 13.45 | 13.50 | 189,633 | -0.07(-0.51%) |
Jul 25, 2011 | 13.65 | 13.68 | 13.53 | 13.57 | 175,049 | -0.21(-1.55%) |
Jul 22, 2011 | 13.77 | 13.79 | 13.75 | 13.78 | 267,184 | -0.05(-0.36%) |
Jul 21, 2011 | 13.86 | 13.99 | 13.81 | 13.83 | 372,511 | +0.04(+0.32%) |
Jul 20, 2011 | 13.61 | 13.81 | 13.58 | 13.79 | 761,049 | +0.20(+1.48%) |
Jul 19, 2011 | 13.47 | 13.64 | 13.41 | 13.58 | 466,549 | +0.23(+1.74%) |
Jul 18, 2011 | 13.33 | 13.43 | 13.24 | 13.35 | 448,969 | -0.01(-0.09%) |
Jul 15, 2011 | 13.18 | 13.41 | 13.15 | 13.36 | 467,094 | +0.20(+1.53%) |
Jul 14, 2011 | 13.31 | 13.31 | 13.08 | 13.16 | 322,299 | -0.09(-0.67%) |
Jul 13, 2011 | 13.40 | 13.44 | 13.23 | 13.25 | 359,598 | -0.09(-0.71%) |
Jul 12, 2011 | 13.27 | 13.56 | 13.27 | 13.35 | 213,239 | +0.04(+0.28%) |
Jul 11, 2011 | 13.30 | 13.39 | 13.24 | 13.31 | 333,098 | -0.13(-0.98%) |
Jul 08, 2011 | 13.24 | 13.49 | 13.24 | 13.44 | 407,908 | +0.03(+0.23%) |
Jul 07, 2011 | 13.38 | 13.49 | 13.33 | 13.41 | 328,247 | +0.13(+0.95%) |
Jul 06, 2011 | 13.10 | 13.33 | 13.08 | 13.28 | 306,298 | +0.14(+1.10%) |
Jul 05, 2011 | 13.00 | 13.16 | 12.91 | 13.14 | 199,487 | +0.14(+1.06%) |
Jul 01, 2011 | 12.81 | 13.04 | 12.80 | 13.00 | 275,449 | +0.20(+1.57%) |
Jun 30, 2011 | 12.71 | 12.84 | 12.71 | 12.80 | 744,560 | +0.09(+0.69%) |
Jun 29, 2011 | 12.73 | 12.79 | 12.57 | 12.71 | 383,165 | +0.05(+0.40%) |
Jun 28, 2011 | 12.74 | 12.78 | 12.63 | 12.66 | 201,098 | -0.03(-0.20%) |
Jun 27, 2011 | 12.60 | 12.71 | 12.52 | 12.68 | 316,351 | +0.09(+0.74%) |
Jun 24, 2011 | 12.60 | 12.73 | 12.47 | 12.59 | 531,596 | +0.01(+0.10%) |
Jun 23, 2011 | 12.65 | 12.67 | 12.46 | 12.58 | 407,113 | -0.23(-1.80%) |
Jun 22, 2011 | 12.78 | 12.92 | 12.73 | 12.81 | 346,206 | -0.01(-0.10%) |
Jun 21, 2011 | 12.82 | 12.88 | 12.67 | 12.82 | 352,309 | +0.07(+0.59%) |
Jun 20, 2011 | 12.68 | 12.77 | 12.66 | 12.75 | 419,556 | +0.21(+1.64%) |
Jun 17, 2011 | 12.37 | 12.62 | 12.27 | 12.54 | 694,833 | +0.27(+2.24%) |
Jun 16, 2011 | 12.10 | 12.33 | 12.07 | 12.27 | 374,140 | +0.16(+1.29%) |
Jun 15, 2011 | 12.19 | 12.22 | 11.97 | 12.11 | 545,312 | -0.21(-1.72%) |
Jun 14, 2011 | 12.24 | 12.34 | 12.19 | 12.32 | 367,408 | +0.19(+1.54%) |
Jun 13, 2011 | 12.14 | 12.20 | 12.04 | 12.14 | 350,173 | +0.02(+0.21%) |
Jun 10, 2011 | 12.42 | 12.49 | 12.10 | 12.11 | 615,562 | -0.36(-2.85%) |
Jun 09, 2011 | 12.62 | 12.63 | 12.44 | 12.47 | 575,709 | -0.12(-0.94%) |
Jun 08, 2011 | 12.46 | 12.71 | 12.46 | 12.58 | 770,995 | +0.05(+0.40%) |
Jun 07, 2011 | 12.42 | 12.58 | 12.36 | 12.53 | 254,877 | +0.20(+1.62%) |
Jun 06, 2011 | 12.40 | 12.53 | 12.32 | 12.34 | 249,107 | -0.10(-0.80%) |