Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 11.88 | 12.05 | 11.49 | 11.61 | 885,915 | -0.21(-1.78%) |
Aug 30, 2011 | 11.78 | 11.97 | 11.65 | 11.82 | 1,013,239 | -0.04(-0.34%) |
Aug 29, 2011 | 11.32 | 11.87 | 11.27 | 11.86 | 959,024 | +0.68(+6.08%) |
Aug 26, 2011 | 10.79 | 11.30 | 10.65 | 11.18 | 775,900 | +0.34(+3.14%) |
Aug 25, 2011 | 11.46 | 11.47 | 10.79 | 10.84 | 1,120,949 | -0.57(-5.00%) |
Aug 24, 2011 | 11.30 | 11.50 | 11.05 | 11.41 | 842,892 | +0.06(+0.53%) |
Aug 23, 2011 | 10.76 | 11.35 | 10.69 | 11.35 | 1,235,868 | +0.70(+6.57%) |
Aug 22, 2011 | 10.89 | 11.00 | 10.61 | 10.65 | 896,589 | +0.07(+0.66%) |
Aug 19, 2011 | 10.48 | 11.02 | 10.35 | 10.58 | 1,176,150 | -0.27(-2.49%) |
Aug 18, 2011 | 11.30 | 11.37 | 10.77 | 10.85 | 1,881,774 | -0.90(-7.66%) |
Aug 17, 2011 | 11.81 | 12.09 | 11.62 | 11.75 | 1,012,683 | +0.01(+0.09%) |
Aug 16, 2011 | 12.04 | 12.22 | 11.70 | 11.74 | 1,797,713 | -0.45(-3.69%) |
Aug 15, 2011 | 11.52 | 12.19 | 11.51 | 12.19 | 2,255,693 | +1.04(+9.33%) |
Aug 12, 2011 | 11.32 | 11.57 | 10.94 | 11.15 | 1,388,980 | +0.07(+0.63%) |
Aug 11, 2011 | 10.28 | 11.23 | 10.06 | 11.08 | 3,275,796 | +1.23(+12.49%) |
Aug 10, 2011 | 10.13 | 10.36 | 9.840 | 9.850 | 2,875,765 | -0.50(-4.83%) |
Aug 09, 2011 | 10.50 | 10.73 | 9.780 | 10.35 | 3,625,696 | -0.05(-0.48%) |
Aug 08, 2011 | 10.18 | 10.78 | 10.09 | 10.40 | 3,311,595 | -1.18(-10.19%) |
Aug 05, 2011 | 12.36 | 12.36 | 11.14 | 11.58 | 3,257,825 | -0.65(-5.31%) |
Aug 04, 2011 | 13.17 | 13.20 | 12.22 | 12.23 | 1,945,613 | -1.10(-8.25%) |
Aug 03, 2011 | 13.30 | 13.48 | 12.94 | 13.33 | 1,147,780 | +0.09(+0.68%) |
Aug 02, 2011 | 13.63 | 13.83 | 13.22 | 13.24 | 1,137,437 | -0.48(-3.53%) |
Aug 01, 2011 | 14.15 | 14.15 | 13.55 | 13.72 | 1,219,568 | -0.16(-1.12%) |
Jul 29, 2011 | 14.16 | 14.36 | 13.53 | 13.88 | 2,176,346 | -0.48(-3.34%) |
Jul 28, 2011 | 14.45 | 14.73 | 14.21 | 14.36 | 858,467 | -0.07(-0.49%) |
Jul 27, 2011 | 14.98 | 14.98 | 14.37 | 14.43 | 1,768,897 | -0.69(-4.56%) |
Jul 26, 2011 | 15.24 | 15.33 | 15.00 | 15.12 | 1,214,496 | -0.05(-0.33%) |
Jul 25, 2011 | 15.37 | 15.47 | 15.10 | 15.17 | 1,060,268 | -0.44(-2.82%) |
Jul 22, 2011 | 15.60 | 15.75 | 14.95 | 15.61 | 2,608,738 | +0.67(+4.48%) |
Jul 21, 2011 | 14.64 | 15.00 | 14.45 | 14.94 | 1,239,813 | +0.25(+1.70%) |
Jul 20, 2011 | 14.66 | 14.76 | 14.52 | 14.69 | 924,828 | +0.09(+0.62%) |
Jul 19, 2011 | 14.10 | 14.61 | 13.95 | 14.60 | 1,240,548 | +0.60(+4.29%) |
Jul 18, 2011 | 14.13 | 14.19 | 13.85 | 14.00 | 683,137 | -0.16(-1.13%) |
Jul 15, 2011 | 14.11 | 14.29 | 13.93 | 14.16 | 601,638 | +0.13(+0.93%) |
Jul 14, 2011 | 14.25 | 14.41 | 13.96 | 14.03 | 793,826 | -0.20(-1.41%) |
Jul 13, 2011 | 14.15 | 14.42 | 14.02 | 14.23 | 1,045,400 | +0.13(+0.92%) |
Jul 12, 2011 | 14.20 | 14.34 | 14.02 | 14.10 | 853,239 | -0.16(-1.12%) |
Jul 11, 2011 | 14.43 | 14.60 | 14.20 | 14.26 | 731,958 | -0.35(-2.40%) |
Jul 08, 2011 | 14.73 | 14.81 | 14.48 | 14.61 | 927,280 | -0.32(-2.14%) |
Jul 07, 2011 | 14.73 | 15.00 | 14.60 | 14.93 | 732,925 | +0.29(+1.98%) |
Jul 06, 2011 | 14.76 | 14.84 | 14.50 | 14.64 | 493,294 | -0.11(-0.75%) |
Jul 05, 2011 | 14.94 | 14.99 | 14.64 | 14.75 | 705,729 | -0.14(-0.94%) |
Jul 01, 2011 | 14.73 | 14.97 | 14.55 | 14.89 | 1,035,859 | +0.21(+1.43%) |
Jun 30, 2011 | 14.50 | 14.74 | 14.41 | 14.68 | 814,952 | +0.23(+1.59%) |
Jun 29, 2011 | 14.39 | 14.55 | 14.20 | 14.45 | 897,903 | +0.12(+0.84%) |
Jun 28, 2011 | 14.15 | 14.40 | 14.06 | 14.33 | 904,161 | +0.26(+1.85%) |
Jun 27, 2011 | 14.26 | 14.27 | 13.91 | 14.07 | 1,087,617 | -0.14(-0.99%) |
Jun 24, 2011 | 14.40 | 14.55 | 14.04 | 14.21 | 11,993,535 | -0.23(-1.59%) |
Jun 23, 2011 | 14.13 | 14.54 | 14.04 | 14.44 | 1,188,970 | +0.06(+0.42%) |
Jun 22, 2011 | 14.37 | 14.58 | 14.23 | 14.38 | 1,098,249 | -0.02(-0.14%) |
Jun 21, 2011 | 14.55 | 14.58 | 14.30 | 14.40 | 1,306,855 | -0.06(-0.41%) |
Jun 20, 2011 | 14.40 | 14.64 | 14.00 | 14.46 | 2,319,413 | +0.51(+3.66%) |
Jun 17, 2011 | 13.92 | 14.07 | 13.71 | 13.95 | 2,033,782 | +0.13(+0.94%) |
Jun 16, 2011 | 13.93 | 14.03 | 13.62 | 13.82 | 1,251,416 | -0.09(-0.65%) |
Jun 15, 2011 | 14.25 | 14.40 | 13.87 | 13.91 | 1,573,389 | -0.33(-2.32%) |
Jun 14, 2011 | 13.85 | 14.43 | 13.63 | 14.24 | 4,501,753 | +0.85(+6.35%) |
Jun 13, 2011 | 13.57 | 13.67 | 13.35 | 13.39 | 1,227,219 | -0.19(-1.40%) |
Jun 10, 2011 | 13.76 | 13.82 | 13.45 | 13.58 | 1,268,885 | -0.25(-1.81%) |
Jun 09, 2011 | 13.79 | 13.91 | 13.58 | 13.83 | 1,659,153 | +0.02(+0.14%) |
Jun 08, 2011 | 13.87 | 14.08 | 13.53 | 13.81 | 1,959,911 | -0.12(-0.86%) |
Jun 07, 2011 | 14.00 | 14.08 | 13.76 | 13.93 | 1,686,737 | +0.25(+1.83%) |
Jun 06, 2011 | 13.95 | 14.07 | 13.64 | 13.68 | 1,406,881 | -0.18(-1.30%) |