Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 12.15 | 12.31 | 11.99 | 12.09 | 264,516 | +0.35(+2.98%) |
Aug 30, 2011 | 11.60 | 11.79 | 11.49 | 11.74 | 390,780 | +0.03(+0.23%) |
Aug 29, 2011 | 11.33 | 11.78 | 11.33 | 11.71 | 203,016 | +0.42(+3.69%) |
Aug 26, 2011 | 10.98 | 11.33 | 10.92 | 11.29 | 220,702 | +0.06(+0.54%) |
Aug 25, 2011 | 11.58 | 11.71 | 11.15 | 11.23 | 347,912 | -0.19(-1.70%) |
Aug 24, 2011 | 11.15 | 11.48 | 11.15 | 11.43 | 375,343 | +0.21(+1.83%) |
Aug 23, 2011 | 10.79 | 11.27 | 10.67 | 11.22 | 291,872 | +0.36(+3.29%) |
Aug 22, 2011 | 11.07 | 11.22 | 10.74 | 10.86 | 1,766,280 | +0.17(+1.54%) |
Aug 19, 2011 | 10.79 | 11.13 | 10.67 | 10.70 | 489,959 | -0.38(-3.40%) |
Aug 18, 2011 | 11.20 | 11.27 | 10.88 | 11.08 | 342,840 | -0.89(-7.41%) |
Aug 17, 2011 | 12.01 | 12.22 | 11.90 | 11.96 | 311,997 | +0.05(+0.39%) |
Aug 16, 2011 | 11.84 | 11.97 | 11.72 | 11.92 | 172,131 | -0.01(-0.06%) |
Aug 15, 2011 | 11.82 | 12.03 | 11.76 | 11.92 | 212,078 | +0.39(+3.38%) |
Aug 12, 2011 | 11.47 | 11.63 | 11.27 | 11.53 | 245,846 | +0.17(+1.45%) |
Aug 11, 2011 | 10.61 | 11.53 | 10.51 | 11.37 | 1,197,807 | +0.37(+3.37%) |
Aug 10, 2011 | 11.51 | 11.51 | 10.91 | 11.00 | 972,390 | -1.33(-10.78%) |
Aug 09, 2011 | 11.41 | 12.39 | 11.57 | 12.33 | 1,761,338 | +0.79(+6.88%) |
Aug 08, 2011 | 11.41 | 11.59 | 10.96 | 11.53 | 1,002,525 | -0.27(-2.30%) |
Aug 05, 2011 | 12.08 | 12.13 | 11.37 | 11.80 | 417,520 | +0.39(+3.42%) |
Aug 04, 2011 | 11.80 | 11.82 | 11.34 | 11.41 | 449,675 | -0.81(-6.60%) |
Aug 03, 2011 | 12.25 | 12.32 | 11.94 | 12.22 | 389,037 | +0.28(+2.38%) |
Aug 02, 2011 | 12.09 | 12.27 | 11.91 | 11.94 | 356,018 | -0.49(-3.94%) |
Aug 01, 2011 | 12.97 | 13.00 | 12.23 | 12.43 | 537,499 | -0.69(-5.24%) |
Jul 29, 2011 | 12.95 | 13.25 | 12.88 | 13.11 | 115,098 | +0.22(+1.75%) |
Jul 28, 2011 | 12.97 | 13.13 | 12.87 | 12.89 | 103,673 | -0.21(-1.62%) |
Jul 27, 2011 | 13.34 | 13.34 | 13.08 | 13.10 | 160,689 | -0.44(-3.27%) |
Jul 26, 2011 | 13.59 | 13.63 | 13.48 | 13.54 | 78,019 | -0.13(-0.92%) |
Jul 25, 2011 | 13.62 | 13.78 | 13.58 | 13.67 | 94,623 | -0.17(-1.24%) |
Jul 22, 2011 | 13.84 | 13.84 | 13.73 | 13.84 | 392,895 | +0.15(+1.06%) |
Jul 21, 2011 | 13.56 | 13.82 | 13.49 | 13.70 | 188,175 | +0.31(+2.32%) |
Jul 20, 2011 | 13.36 | 13.48 | 13.25 | 13.38 | 171,372 | +0.21(+1.61%) |
Jul 19, 2011 | 13.23 | 13.32 | 13.08 | 13.17 | 325,947 | +0.45(+3.53%) |
Jul 18, 2011 | 12.89 | 12.89 | 12.63 | 12.72 | 338,308 | -0.22(-1.74%) |
Jul 15, 2011 | 12.97 | 13.06 | 12.89 | 12.95 | 242,590 | +0.00(+0.00%) |
Jul 14, 2011 | 13.22 | 13.23 | 12.86 | 12.95 | 1,025,005 | -0.11(-0.86%) |
Jul 13, 2011 | 13.05 | 13.25 | 12.92 | 13.06 | 236,276 | +0.27(+2.12%) |
Jul 12, 2011 | 12.74 | 12.97 | 12.67 | 12.79 | 517,353 | -0.36(-2.72%) |
Jul 11, 2011 | 13.13 | 13.25 | 12.93 | 13.15 | 431,321 | -0.49(-3.59%) |
Jul 08, 2011 | 13.62 | 13.69 | 13.48 | 13.64 | 226,084 | -0.67(-4.67%) |
Jul 07, 2011 | 14.27 | 14.36 | 14.24 | 14.30 | 139,141 | +0.21(+1.45%) |
Jul 06, 2011 | 14.18 | 14.21 | 14.03 | 14.10 | 388,953 | -0.33(-2.29%) |
Jul 05, 2011 | 14.57 | 14.58 | 14.36 | 14.43 | 154,451 | -0.49(-3.28%) |
Jul 01, 2011 | 14.88 | 15.08 | 14.81 | 14.92 | 213,924 | +0.03(+0.18%) |
Jun 30, 2011 | 14.50 | 14.97 | 14.49 | 14.89 | 565,032 | +0.60(+4.16%) |
Jun 29, 2011 | 14.21 | 14.30 | 14.08 | 14.30 | 178,967 | +0.49(+3.54%) |
Jun 28, 2011 | 13.67 | 13.82 | 13.66 | 13.81 | 351,543 | +0.32(+2.40%) |
Jun 27, 2011 | 13.41 | 13.62 | 13.38 | 13.48 | 341,892 | +0.08(+0.59%) |
Jun 24, 2011 | 13.56 | 13.56 | 13.28 | 13.40 | 146,563 | -0.15(-1.07%) |
Jun 23, 2011 | 13.48 | 13.56 | 13.15 | 13.55 | 1,288,801 | -0.39(-2.80%) |
Jun 22, 2011 | 14.05 | 14.16 | 13.92 | 13.94 | 146,860 | -0.28(-1.95%) |
Jun 21, 2011 | 14.02 | 14.22 | 14.00 | 14.22 | 132,052 | +0.50(+3.66%) |
Jun 20, 2011 | 13.71 | 13.72 | 13.65 | 13.71 | 80,219 | -0.07(-0.48%) |
Jun 17, 2011 | 13.94 | 13.97 | 13.65 | 13.78 | 154,392 | +0.25(+1.86%) |
Jun 16, 2011 | 13.38 | 13.68 | 13.38 | 13.53 | 156,034 | +0.16(+1.19%) |
Jun 15, 2011 | 13.56 | 13.65 | 13.30 | 13.37 | 270,716 | -0.70(-4.98%) |
Jun 14, 2011 | 13.95 | 14.14 | 13.93 | 14.07 | 174,354 | +0.48(+3.55%) |
Jun 13, 2011 | 13.67 | 13.85 | 13.56 | 13.59 | 229,718 | +0.12(+0.88%) |
Jun 10, 2011 | 13.89 | 13.91 | 13.42 | 13.47 | 207,831 | -0.65(-4.59%) |
Jun 09, 2011 | 13.96 | 14.16 | 13.91 | 14.12 | 206,830 | +0.24(+1.76%) |
Jun 08, 2011 | 14.02 | 14.05 | 13.83 | 13.87 | 216,714 | -0.26(-1.83%) |
Jun 07, 2011 | 14.10 | 14.30 | 14.07 | 14.13 | 255,718 | +0.19(+1.33%) |
Jun 06, 2011 | 14.00 | 14.07 | 13.90 | 13.95 | 111,167 | -0.15(-1.08%) |