Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 12.00 | 12.01 | 11.52 | 11.87 | 1,034 | -0.52(-4.20%) |
Aug 30, 2011 | 12.40 | 12.40 | 12.00 | 12.39 | 3,600 | +0.34(+2.82%) |
Aug 29, 2011 | 12.20 | 12.40 | 12.00 | 12.05 | 6,382 | -0.25(-2.03%) |
Aug 24, 2011 | 12.30 | 12.30 | 12.30 | 12.30 | 100 | +0.08(+0.65%) |
Aug 23, 2011 | 12.20 | 12.22 | 12.20 | 12.22 | 2,422 | -0.02(-0.16%) |
Aug 22, 2011 | 12.64 | 12.64 | 12.20 | 12.24 | 2,113 | -0.27(-2.16%) |
Aug 18, 2011 | 12.68 | 12.51 | 12.51 | 12.51 | 1,000 | +0.11(+0.89%) |
Aug 17, 2011 | 12.80 | 12.80 | 12.20 | 12.40 | 1,155 | -0.02(-0.16%) |
Aug 16, 2011 | 12.43 | 12.92 | 12.23 | 12.42 | 1,940 | -0.33(-2.59%) |
Aug 15, 2011 | 12.20 | 13.69 | 12.20 | 12.75 | 11,065 | +0.42(+3.41%) |
Aug 12, 2011 | 12.20 | 12.64 | 12.20 | 12.33 | 3,695 | +0.23(+1.90%) |
Aug 11, 2011 | 12.03 | 12.52 | 12.03 | 12.10 | 1,892 | -0.63(-4.93%) |
Aug 10, 2011 | 12.77 | 13.06 | 12.37 | 12.73 | 4,450 | -0.46(-3.50%) |
Aug 09, 2011 | 13.52 | 13.70 | 11.66 | 13.19 | 7,560 | +1.08(+8.92%) |
Aug 08, 2011 | 13.52 | 13.52 | 11.82 | 12.11 | 18,311 | -1.69(-12.25%) |
Aug 05, 2011 | 13.88 | 13.99 | 13.80 | 13.80 | 6,058 | -0.10(-0.72%) |
Aug 04, 2011 | 13.98 | 14.00 | 13.80 | 13.90 | 18,030 | -0.03(-0.22%) |
Aug 03, 2011 | 13.53 | 14.32 | 13.52 | 13.93 | 12,469 | +0.27(+1.98%) |
Aug 02, 2011 | 13.52 | 13.95 | 13.52 | 13.66 | 19,915 | +0.16(+1.19%) |
Aug 01, 2011 | 13.78 | 13.88 | 13.50 | 13.50 | 9,041 | +0.48(+3.69%) |
Jul 29, 2011 | 12.94 | 13.02 | 12.82 | 13.02 | 1,774 | +0.07(+0.54%) |
Jul 28, 2011 | 12.80 | 12.95 | 12.75 | 12.95 | 1,787 | +0.25(+1.97%) |
Jul 27, 2011 | 12.98 | 13.02 | 12.70 | 12.70 | 5,050 | -0.30(-2.31%) |
Jul 26, 2011 | 12.58 | 13.25 | 12.58 | 13.00 | 3,789 | +0.56(+4.50%) |
Jul 25, 2011 | 13.05 | 13.54 | 12.44 | 12.44 | 12,176 | -0.48(-3.72%) |
Jul 22, 2011 | 12.97 | 13.01 | 12.87 | 12.92 | 23,748 | -0.08(-0.64%) |
Jul 21, 2011 | 13.36 | 13.36 | 12.90 | 13.00 | 2,800 | -0.40(-2.96%) |
Jul 20, 2011 | 13.13 | 13.53 | 13.05 | 13.40 | 50,650 | +0.40(+3.08%) |
Jul 19, 2011 | 13.22 | 13.32 | 12.87 | 13.00 | 30,300 | -0.05(-0.38%) |
Jul 18, 2011 | 13.03 | 13.60 | 12.91 | 13.05 | 12,742 | +0.03(+0.23%) |
Jul 15, 2011 | 13.01 | 13.02 | 12.98 | 13.02 | 5,100 | -0.02(-0.15%) |
Jul 14, 2011 | 13.00 | 13.22 | 13.00 | 13.04 | 4,846 | +0.04(+0.31%) |
Jul 13, 2011 | 13.33 | 13.46 | 13.00 | 13.00 | 4,750 | -0.62(-4.55%) |
Jul 12, 2011 | 13.38 | 13.72 | 13.38 | 13.62 | 1,650 | -0.21(-1.52%) |
Jul 11, 2011 | 13.92 | 14.05 | 13.08 | 13.83 | 13,530 | -0.12(-0.86%) |
Jul 08, 2011 | 14.16 | 14.16 | 13.74 | 13.95 | 10,100 | -0.23(-1.62%) |
Jul 07, 2011 | 13.90 | 14.48 | 13.75 | 14.18 | 26,022 | +0.22(+1.58%) |
Jul 06, 2011 | 13.76 | 14.00 | 13.65 | 13.96 | 1,189 | +0.29(+2.12%) |
Jul 05, 2011 | 13.25 | 13.68 | 13.25 | 13.67 | 2,678 | +0.44(+3.33%) |
Jul 01, 2011 | 12.98 | 13.24 | 12.98 | 13.23 | 2,834 | +0.23(+1.77%) |
Jun 30, 2011 | 12.79 | 13.00 | 12.79 | 13.00 | 690 | +0.21(+1.64%) |
Jun 29, 2011 | 12.80 | 12.80 | 12.60 | 12.79 | 956 | +0.12(+0.95%) |
Jun 28, 2011 | 12.60 | 12.85 | 12.60 | 12.67 | 2,464 | -0.18(-1.40%) |
Jun 27, 2011 | 12.59 | 13.22 | 12.54 | 12.85 | 11,281 | +0.31(+2.47%) |
Jun 24, 2011 | 12.41 | 12.54 | 12.40 | 12.54 | 1,403 | +0.14(+1.13%) |
Jun 23, 2011 | 12.40 | 12.47 | 12.35 | 12.40 | 3,400 | -0.00(-0.00%) |
Jun 22, 2011 | 12.30 | 12.40 | 12.30 | 12.40 | 3,600 | +0.02(+0.18%) |
Jun 21, 2011 | 12.30 | 12.38 | 12.30 | 12.38 | 800 | +0.10(+0.79%) |
Jun 20, 2011 | 12.35 | 12.35 | 12.28 | 12.28 | 1,050 | -0.13(-1.05%) |
Jun 17, 2011 | 12.21 | 12.44 | 12.21 | 12.41 | 8,761 | -0.04(-0.35%) |
Jun 16, 2011 | 12.41 | 12.45 | 12.30 | 12.45 | 1,252 | +0.15(+1.24%) |
Jun 14, 2011 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | +0.45(+3.80%) |
Jun 13, 2011 | 11.86 | 11.86 | 11.85 | 11.85 | 2,865 | -0.00(-0.00%) |
Jun 10, 2011 | 11.99 | 12.02 | 11.85 | 11.85 | 4,594 | -0.16(-1.33%) |
Jun 09, 2011 | 11.86 | 12.16 | 11.85 | 12.01 | 1,610 | +0.13(+1.12%) |
Jun 08, 2011 | 11.86 | 11.88 | 11.85 | 11.88 | 2,530 | +0.03(+0.23%) |
Jun 07, 2011 | 11.85 | 12.16 | 11.85 | 11.85 | 1,150 | -0.02(-0.17%) |
Jun 06, 2011 | 11.86 | 11.99 | 11.85 | 11.87 | 2,990 | -0.08(-0.67%) |