Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 12.37 | 12.41 | 12.04 | 12.32 | 164,363 | +0.05(+0.43%) |
Aug 30, 2011 | 12.31 | 12.45 | 12.01 | 12.27 | 286,436 | -0.12(-0.96%) |
Aug 29, 2011 | 11.68 | 12.44 | 11.56 | 12.39 | 166,650 | +0.83(+7.18%) |
Aug 26, 2011 | 11.44 | 11.77 | 11.06 | 11.56 | 195,396 | +0.05(+0.46%) |
Aug 25, 2011 | 11.76 | 12.51 | 11.34 | 11.50 | 326,815 | +0.11(+0.99%) |
Aug 24, 2011 | 10.88 | 11.42 | 10.88 | 11.39 | 104,242 | +0.46(+4.19%) |
Aug 23, 2011 | 10.31 | 10.97 | 10.24 | 10.93 | 181,844 | +0.64(+6.19%) |
Aug 22, 2011 | 10.54 | 10.60 | 10.12 | 10.29 | 92,859 | +0.03(+0.32%) |
Aug 19, 2011 | 10.17 | 10.59 | 10.17 | 10.26 | 218,975 | -0.07(-0.71%) |
Aug 18, 2011 | 10.63 | 10.69 | 10.15 | 10.33 | 295,805 | -0.52(-4.83%) |
Aug 17, 2011 | 10.90 | 11.08 | 10.73 | 10.86 | 72,668 | +0.01(+0.12%) |
Aug 16, 2011 | 10.97 | 11.16 | 10.73 | 10.85 | 155,464 | -0.21(-1.86%) |
Aug 15, 2011 | 10.97 | 11.34 | 10.70 | 11.05 | 209,631 | +0.23(+2.09%) |
Aug 12, 2011 | 11.25 | 11.59 | 10.71 | 10.83 | 181,511 | -0.31(-2.80%) |
Aug 11, 2011 | 10.66 | 11.24 | 10.42 | 11.14 | 203,577 | +0.56(+5.27%) |
Aug 10, 2011 | 11.48 | 12.20 | 10.52 | 10.58 | 219,341 | -1.22(-10.36%) |
Aug 09, 2011 | 11.64 | 11.91 | 10.61 | 11.80 | 304,951 | +0.50(+4.41%) |
Aug 08, 2011 | 12.01 | 12.58 | 11.20 | 11.30 | 368,381 | -1.11(-8.93%) |
Aug 05, 2011 | 12.39 | 12.68 | 11.99 | 12.41 | 255,026 | +0.15(+1.25%) |
Aug 04, 2011 | 12.53 | 12.60 | 12.26 | 12.26 | 267,713 | -0.43(-3.35%) |
Aug 03, 2011 | 12.43 | 12.70 | 12.18 | 12.69 | 165,986 | +0.28(+2.29%) |
Aug 02, 2011 | 12.51 | 12.67 | 12.30 | 12.40 | 244,313 | -0.19(-1.52%) |
Aug 01, 2011 | 12.67 | 12.67 | 12.45 | 12.59 | 143,281 | +0.06(+0.47%) |
Jul 29, 2011 | 12.16 | 12.58 | 12.16 | 12.53 | 358,586 | +0.20(+1.60%) |
Jul 28, 2011 | 12.26 | 12.41 | 12.20 | 12.34 | 112,677 | +0.07(+0.59%) |
Jul 27, 2011 | 12.65 | 12.72 | 12.19 | 12.26 | 233,232 | -0.42(-3.27%) |
Jul 26, 2011 | 12.24 | 12.82 | 12.24 | 12.68 | 159,556 | +0.40(+3.27%) |
Jul 25, 2011 | 11.05 | 12.45 | 11.05 | 12.28 | 163,790 | +0.67(+5.79%) |
Jul 22, 2011 | 11.64 | 11.72 | 11.45 | 11.60 | 94,187 | -0.11(-0.96%) |
Jul 21, 2011 | 11.56 | 11.86 | 11.48 | 11.72 | 94,199 | +0.22(+1.89%) |
Jul 20, 2011 | 11.49 | 11.59 | 11.38 | 11.50 | 57,033 | +0.06(+0.52%) |
Jul 19, 2011 | 11.22 | 11.45 | 11.18 | 11.44 | 124,395 | +0.28(+2.54%) |
Jul 18, 2011 | 11.38 | 11.46 | 11.06 | 11.16 | 88,174 | -0.28(-2.48%) |
Jul 15, 2011 | 11.55 | 11.78 | 11.37 | 11.44 | 126,292 | -0.09(-0.80%) |
Jul 14, 2011 | 11.96 | 12.09 | 11.50 | 11.53 | 104,894 | -0.37(-3.10%) |
Jul 13, 2011 | 11.87 | 12.05 | 11.83 | 11.90 | 104,418 | +0.10(+0.84%) |
Jul 12, 2011 | 11.78 | 11.96 | 11.75 | 11.80 | 100,999 | +0.01(+0.06%) |
Jul 11, 2011 | 12.03 | 12.22 | 11.78 | 11.80 | 118,993 | -0.38(-3.09%) |
Jul 08, 2011 | 12.49 | 12.56 | 12.11 | 12.17 | 100,651 | -0.53(-4.20%) |
Jul 07, 2011 | 12.47 | 12.81 | 12.44 | 12.71 | 93,611 | +0.33(+2.66%) |
Jul 06, 2011 | 12.25 | 12.38 | 12.18 | 12.38 | 84,461 | +0.07(+0.59%) |
Jul 05, 2011 | 12.47 | 12.55 | 12.21 | 12.30 | 169,110 | -0.22(-1.74%) |
Jul 01, 2011 | 12.28 | 12.61 | 12.04 | 12.52 | 150,104 | +0.27(+2.20%) |
Jun 30, 2011 | 12.18 | 12.28 | 12.14 | 12.25 | 92,488 | +0.11(+0.87%) |
Jun 29, 2011 | 11.98 | 12.17 | 11.89 | 12.14 | 104,625 | +0.22(+1.88%) |
Jun 28, 2011 | 11.86 | 11.93 | 11.76 | 11.92 | 144,587 | +0.06(+0.50%) |
Jun 27, 2011 | 11.70 | 11.86 | 11.67 | 11.86 | 167,626 | +0.19(+1.64%) |
Jun 24, 2011 | 11.66 | 11.85 | 11.51 | 11.67 | 565,290 | +0.03(+0.23%) |
Jun 23, 2011 | 11.58 | 11.72 | 11.35 | 11.64 | 108,874 | -0.07(-0.62%) |
Jun 22, 2011 | 11.79 | 11.86 | 11.70 | 11.72 | 138,810 | -0.14(-1.22%) |
Jun 21, 2011 | 11.86 | 11.87 | 11.72 | 11.86 | 144,609 | +0.01(+0.11%) |
Jun 20, 2011 | 11.81 | 11.86 | 11.73 | 11.85 | 120,955 | +0.06(+0.50%) |
Jun 17, 2011 | 11.74 | 11.86 | 11.73 | 11.79 | 283,028 | +0.14(+1.19%) |
Jun 16, 2011 | 11.39 | 11.71 | 11.39 | 11.65 | 76,782 | +0.26(+2.31%) |
Jun 15, 2011 | 11.45 | 11.58 | 11.32 | 11.39 | 94,731 | -0.19(-1.65%) |
Jun 14, 2011 | 11.33 | 11.58 | 11.33 | 11.58 | 166,420 | +0.36(+3.23%) |
Jun 13, 2011 | 11.25 | 11.37 | 11.11 | 11.22 | 169,022 | +0.03(+0.24%) |
Jun 10, 2011 | 11.24 | 11.33 | 10.97 | 11.19 | 204,893 | -0.13(-1.16%) |
Jun 09, 2011 | 11.50 | 11.51 | 11.30 | 11.32 | 99,173 | -0.15(-1.26%) |
Jun 08, 2011 | 11.60 | 11.72 | 11.46 | 11.47 | 86,484 | -0.16(-1.42%) |
Jun 07, 2011 | 11.81 | 11.85 | 11.63 | 11.63 | 63,339 | -0.07(-0.56%) |
Jun 06, 2011 | 11.73 | 11.83 | 11.69 | 11.70 | 194,040 | -0.03(-0.23%) |