Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 12.21 | 12.22 | 12.03 | 12.15 | 93,160 | +0.03(+0.22%) |
Aug 30, 2011 | 11.64 | 12.23 | 11.64 | 12.12 | 83,039 | +0.41(+3.48%) |
Aug 29, 2011 | 11.70 | 11.98 | 11.42 | 11.72 | 77,273 | +0.14(+1.17%) |
Aug 26, 2011 | 11.37 | 11.79 | 11.27 | 11.58 | 96,583 | +0.16(+1.38%) |
Aug 25, 2011 | 11.74 | 11.74 | 11.41 | 11.42 | 95,746 | -0.22(-1.91%) |
Aug 24, 2011 | 11.81 | 12.15 | 11.60 | 11.65 | 132,868 | -0.16(-1.34%) |
Aug 23, 2011 | 11.60 | 11.83 | 11.46 | 11.80 | 80,370 | +0.26(+2.21%) |
Aug 22, 2011 | 11.62 | 11.77 | 11.27 | 11.55 | 85,891 | +0.14(+1.19%) |
Aug 19, 2011 | 11.21 | 11.62 | 11.21 | 11.41 | 79,958 | +0.01(+0.05%) |
Aug 18, 2011 | 11.50 | 11.67 | 11.29 | 11.41 | 95,000 | -0.36(-3.05%) |
Aug 17, 2011 | 11.87 | 11.93 | 11.60 | 11.77 | 71,174 | -0.08(-0.64%) |
Aug 16, 2011 | 11.68 | 11.99 | 11.59 | 11.84 | 101,610 | +0.04(+0.32%) |
Aug 15, 2011 | 11.37 | 11.81 | 11.37 | 11.80 | 91,882 | +0.48(+4.27%) |
Aug 12, 2011 | 11.47 | 11.51 | 11.02 | 11.32 | 123,668 | -0.09(-0.81%) |
Aug 11, 2011 | 11.08 | 11.66 | 11.01 | 11.41 | 125,355 | +0.39(+3.55%) |
Aug 10, 2011 | 11.25 | 11.40 | 10.93 | 11.02 | 101,669 | -0.47(-4.12%) |
Aug 09, 2011 | 11.01 | 11.55 | 10.60 | 11.49 | 247,138 | +0.59(+5.38%) |
Aug 08, 2011 | 11.01 | 12.04 | 10.90 | 10.91 | 334,983 | -0.46(-4.07%) |
Aug 05, 2011 | 11.77 | 11.87 | 11.26 | 11.37 | 208,688 | -0.32(-2.74%) |
Aug 04, 2011 | 12.04 | 12.24 | 11.67 | 11.69 | 152,651 | -0.48(-3.93%) |
Aug 03, 2011 | 12.01 | 12.26 | 11.71 | 12.17 | 98,163 | +0.19(+1.59%) |
Aug 02, 2011 | 12.31 | 12.48 | 11.96 | 11.98 | 91,799 | -0.34(-2.74%) |
Aug 01, 2011 | 12.48 | 12.48 | 12.13 | 12.31 | 85,336 | -0.03(-0.26%) |
Jul 29, 2011 | 12.15 | 12.56 | 12.15 | 12.35 | 232,168 | +0.53(+4.46%) |
Jul 28, 2011 | 11.69 | 12.14 | 11.68 | 11.82 | 97,087 | +0.05(+0.42%) |
Jul 27, 2011 | 12.10 | 12.10 | 11.76 | 11.77 | 97,418 | -0.32(-2.65%) |
Jul 26, 2011 | 12.16 | 12.24 | 12.08 | 12.09 | 62,321 | -0.11(-0.93%) |
Jul 25, 2011 | 12.33 | 12.38 | 12.11 | 12.21 | 49,213 | -0.26(-2.05%) |
Jul 22, 2011 | 12.51 | 12.51 | 12.42 | 12.46 | 49,299 | -0.16(-1.29%) |
Jul 21, 2011 | 12.46 | 12.68 | 12.46 | 12.62 | 74,273 | +0.23(+1.84%) |
Jul 20, 2011 | 12.33 | 12.43 | 12.18 | 12.40 | 76,920 | +0.07(+0.57%) |
Jul 19, 2011 | 12.37 | 12.42 | 12.24 | 12.33 | 83,193 | -0.03(-0.22%) |
Jul 18, 2011 | 12.51 | 12.51 | 12.27 | 12.35 | 105,984 | -0.17(-1.39%) |
Jul 15, 2011 | 12.66 | 12.76 | 12.49 | 12.53 | 79,704 | -0.11(-0.86%) |
Jul 14, 2011 | 12.61 | 12.72 | 12.45 | 12.64 | 129,885 | -0.03(-0.21%) |
Jul 13, 2011 | 12.71 | 12.97 | 12.57 | 12.66 | 189,564 | +0.06(+0.48%) |
Jul 12, 2011 | 12.54 | 12.83 | 12.54 | 12.60 | 150,063 | +0.07(+0.52%) |
Jul 11, 2011 | 12.35 | 12.68 | 12.35 | 12.54 | 165,101 | +0.03(+0.22%) |
Jul 08, 2011 | 12.28 | 12.54 | 12.25 | 12.51 | 84,284 | +0.08(+0.61%) |
Jul 07, 2011 | 12.35 | 12.53 | 12.32 | 12.43 | 103,578 | +0.17(+1.42%) |
Jul 06, 2011 | 12.18 | 12.34 | 12.15 | 12.26 | 129,063 | +0.06(+0.49%) |
Jul 05, 2011 | 12.06 | 12.23 | 11.85 | 12.20 | 118,207 | +0.11(+0.94%) |
Jul 01, 2011 | 12.17 | 12.21 | 12.03 | 12.09 | 78,761 | -0.05(-0.45%) |
Jun 30, 2011 | 12.15 | 12.21 | 12.05 | 12.14 | 50,809 | -0.02(-0.13%) |
Jun 29, 2011 | 12.25 | 12.30 | 12.05 | 12.16 | 60,392 | -0.02(-0.18%) |
Jun 28, 2011 | 12.39 | 12.39 | 12.10 | 12.18 | 196,860 | -0.14(-1.10%) |
Jun 27, 2011 | 12.09 | 12.35 | 12.09 | 12.31 | 99,210 | +0.26(+2.13%) |
Jun 24, 2011 | 12.10 | 12.21 | 12.00 | 12.06 | 308,597 | -0.05(-0.40%) |
Jun 23, 2011 | 11.98 | 12.20 | 11.92 | 12.11 | 51,328 | +0.01(+0.04%) |
Jun 22, 2011 | 11.97 | 12.20 | 11.90 | 12.10 | 103,625 | +0.13(+1.07%) |
Jun 21, 2011 | 11.82 | 12.03 | 11.82 | 11.97 | 89,276 | +0.20(+1.73%) |
Jun 20, 2011 | 11.96 | 11.96 | 11.75 | 11.77 | 82,415 | +0.15(+1.29%) |
Jun 17, 2011 | 11.71 | 11.84 | 11.62 | 11.62 | 207,125 | +0.00(+0.00%) |
Jun 16, 2011 | 11.45 | 11.80 | 11.42 | 11.62 | 120,396 | +0.20(+1.78%) |
Jun 15, 2011 | 11.42 | 11.63 | 11.26 | 11.42 | 98,124 | -0.06(-0.56%) |
Jun 14, 2011 | 11.18 | 11.50 | 11.14 | 11.48 | 123,301 | +0.41(+3.72%) |
Jun 13, 2011 | 11.14 | 11.26 | 11.05 | 11.07 | 79,616 | -0.04(-0.38%) |
Jun 10, 2011 | 11.29 | 11.29 | 11.03 | 11.11 | 157,094 | -0.25(-2.16%) |
Jun 09, 2011 | 11.34 | 11.45 | 11.17 | 11.36 | 105,493 | +0.04(+0.38%) |
Jun 08, 2011 | 11.35 | 11.41 | 11.28 | 11.32 | 80,853 | -0.10(-0.84%) |
Jun 07, 2011 | 11.24 | 11.56 | 11.19 | 11.41 | 77,280 | +0.25(+2.25%) |
Jun 06, 2011 | 11.21 | 11.34 | 11.10 | 11.16 | 129,004 | -0.07(-0.67%) |