Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.31 | 13.44 | 13.13 | 13.39 | 912,936 | +0.17(+1.28%) |
Aug 30, 2011 | 12.89 | 13.27 | 12.67 | 13.22 | 449,105 | +0.28(+2.19%) |
Aug 29, 2011 | 12.61 | 12.96 | 12.56 | 12.93 | 422,456 | +0.46(+3.70%) |
Aug 26, 2011 | 12.16 | 12.48 | 11.95 | 12.47 | 329,075 | +0.21(+1.70%) |
Aug 25, 2011 | 12.50 | 12.56 | 12.21 | 12.27 | 568,885 | -0.14(-1.12%) |
Aug 24, 2011 | 12.27 | 12.46 | 12.09 | 12.40 | 233,502 | +0.12(+0.97%) |
Aug 23, 2011 | 11.98 | 12.29 | 11.82 | 12.29 | 264,996 | +0.40(+3.38%) |
Aug 22, 2011 | 11.98 | 12.02 | 11.68 | 11.88 | 344,522 | +0.15(+1.31%) |
Aug 19, 2011 | 11.63 | 11.99 | 11.46 | 11.73 | 511,256 | -0.08(-0.71%) |
Aug 18, 2011 | 12.03 | 12.14 | 11.73 | 11.81 | 607,213 | -0.51(-4.16%) |
Aug 17, 2011 | 12.26 | 12.38 | 12.07 | 12.33 | 612,829 | +0.16(+1.34%) |
Aug 16, 2011 | 12.02 | 12.24 | 11.86 | 12.16 | 467,515 | +0.02(+0.16%) |
Aug 15, 2011 | 11.77 | 12.15 | 11.72 | 12.14 | 373,405 | +0.46(+3.92%) |
Aug 12, 2011 | 11.48 | 11.80 | 11.26 | 11.69 | 452,907 | +0.35(+3.04%) |
Aug 11, 2011 | 10.96 | 11.59 | 10.96 | 11.34 | 607,536 | +0.42(+3.88%) |
Aug 10, 2011 | 10.90 | 11.39 | 10.67 | 10.92 | 552,073 | -0.28(-2.51%) |
Aug 09, 2011 | 11.53 | 11.22 | 10.06 | 11.20 | 1,056,269 | +0.52(+4.90%) |
Aug 08, 2011 | 11.53 | 11.60 | 10.68 | 10.68 | 823,448 | -1.06(-8.99%) |
Aug 05, 2011 | 12.00 | 12.00 | 11.38 | 11.73 | 539,738 | -0.15(-1.25%) |
Aug 04, 2011 | 12.11 | 12.30 | 11.87 | 11.88 | 451,069 | -0.36(-2.94%) |
Aug 03, 2011 | 12.39 | 12.40 | 12.02 | 12.24 | 424,485 | -0.13(-1.04%) |
Aug 02, 2011 | 12.42 | 12.60 | 12.34 | 12.37 | 580,106 | -0.16(-1.30%) |
Aug 01, 2011 | 13.10 | 13.26 | 12.49 | 12.53 | 953,012 | -0.86(-6.41%) |
Jul 29, 2011 | 13.22 | 13.40 | 13.11 | 13.39 | 265,230 | +0.05(+0.37%) |
Jul 28, 2011 | 13.43 | 13.62 | 13.27 | 13.34 | 417,474 | -0.00(-0.04%) |
Jul 27, 2011 | 13.57 | 13.60 | 13.32 | 13.34 | 265,751 | -0.26(-1.89%) |
Jul 26, 2011 | 13.66 | 13.71 | 13.51 | 13.60 | 157,387 | -0.04(-0.29%) |
Jul 25, 2011 | 13.69 | 13.81 | 13.63 | 13.64 | 107,873 | -0.20(-1.43%) |
Jul 22, 2011 | 13.90 | 13.90 | 13.81 | 13.84 | 237,051 | -0.01(-0.11%) |
Jul 21, 2011 | 13.84 | 13.94 | 13.83 | 13.85 | 221,562 | +0.12(+0.90%) |
Jul 20, 2011 | 13.72 | 13.78 | 13.65 | 13.73 | 160,741 | +0.02(+0.14%) |
Jul 19, 2011 | 13.56 | 13.72 | 13.51 | 13.71 | 228,480 | +0.23(+1.72%) |
Jul 18, 2011 | 13.60 | 13.60 | 13.41 | 13.48 | 309,354 | -0.14(-1.01%) |
Jul 15, 2011 | 13.61 | 13.66 | 13.53 | 13.61 | 350,938 | +0.01(+0.11%) |
Jul 14, 2011 | 13.77 | 13.77 | 13.59 | 13.60 | 430,435 | -0.12(-0.86%) |
Jul 13, 2011 | 13.86 | 13.86 | 13.71 | 13.72 | 322,698 | -0.14(-1.03%) |
Jul 12, 2011 | 13.80 | 13.96 | 13.76 | 13.86 | 509,294 | +0.04(+0.28%) |
Jul 11, 2011 | 13.85 | 13.98 | 13.79 | 13.82 | 373,610 | -0.17(-1.19%) |
Jul 08, 2011 | 13.92 | 14.09 | 13.92 | 13.99 | 486,516 | -0.08(-0.56%) |
Jul 07, 2011 | 14.10 | 14.16 | 13.99 | 14.06 | 377,935 | +0.05(+0.39%) |
Jul 06, 2011 | 13.95 | 14.09 | 13.95 | 14.01 | 348,410 | -0.01(-0.07%) |
Jul 05, 2011 | 13.86 | 14.04 | 13.84 | 14.02 | 358,990 | +0.22(+1.60%) |
Jul 01, 2011 | 13.65 | 13.87 | 13.59 | 13.80 | 290,991 | +0.15(+1.11%) |
Jun 30, 2011 | 13.55 | 13.68 | 13.48 | 13.65 | 360,504 | +0.15(+1.09%) |
Jun 29, 2011 | 13.44 | 13.53 | 13.35 | 13.50 | 208,328 | +0.08(+0.58%) |
Jun 28, 2011 | 13.30 | 13.45 | 13.22 | 13.42 | 365,515 | +0.13(+1.00%) |
Jun 27, 2011 | 13.28 | 13.46 | 13.25 | 13.29 | 287,420 | +0.04(+0.33%) |
Jun 24, 2011 | 13.15 | 13.35 | 13.14 | 13.24 | 753,584 | +0.14(+1.09%) |
Jun 23, 2011 | 13.19 | 13.24 | 13.05 | 13.10 | 280,442 | -0.25(-1.84%) |
Jun 22, 2011 | 13.37 | 13.51 | 13.34 | 13.35 | 170,787 | -0.04(-0.33%) |
Jun 21, 2011 | 13.31 | 13.48 | 13.24 | 13.39 | 389,575 | +0.15(+1.11%) |
Jun 20, 2011 | 13.30 | 13.36 | 13.24 | 13.24 | 349,918 | +0.12(+0.93%) |
Jun 17, 2011 | 13.18 | 13.20 | 13.01 | 13.12 | 750,335 | +0.04(+0.30%) |
Jun 16, 2011 | 13.04 | 13.25 | 12.94 | 13.08 | 474,478 | +0.08(+0.60%) |
Jun 15, 2011 | 13.19 | 13.24 | 12.93 | 13.01 | 568,064 | -0.27(-2.02%) |
Jun 14, 2011 | 13.37 | 13.39 | 13.24 | 13.27 | 356,235 | +0.02(+0.18%) |
Jun 13, 2011 | 13.41 | 13.44 | 13.23 | 13.25 | 418,421 | -0.09(-0.69%) |
Jun 10, 2011 | 13.70 | 13.72 | 13.30 | 13.34 | 352,075 | -0.43(-3.15%) |
Jun 09, 2011 | 13.93 | 14.00 | 13.72 | 13.78 | 163,056 | -0.12(-0.88%) |
Jun 08, 2011 | 13.85 | 14.09 | 13.81 | 13.90 | 261,721 | -0.03(-0.21%) |
Jun 07, 2011 | 13.93 | 14.08 | 13.80 | 13.93 | 234,049 | +0.10(+0.71%) |
Jun 06, 2011 | 13.93 | 14.02 | 13.77 | 13.83 | 261,873 | -0.11(-0.77%) |