Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 10.77 | 11.29 | 10.73 | 10.97 | 837,667 | +0.39(+3.69%) |
Aug 30, 2011 | 10.41 | 10.69 | 10.23 | 10.58 | 483,196 | +0.09(+0.86%) |
Aug 29, 2011 | 9.850 | 10.50 | 9.840 | 10.49 | 777,183 | +0.75(+7.70%) |
Aug 26, 2011 | 9.120 | 9.760 | 9.050 | 9.740 | 1,223,546 | +0.53(+5.75%) |
Aug 25, 2011 | 9.740 | 9.780 | 9.180 | 9.210 | 694,417 | -0.46(-4.76%) |
Aug 24, 2011 | 9.550 | 9.860 | 9.390 | 9.670 | 626,511 | +0.12(+1.26%) |
Aug 23, 2011 | 9.190 | 9.550 | 9.070 | 9.550 | 731,695 | +0.41(+4.43%) |
Aug 22, 2011 | 9.690 | 9.690 | 8.940 | 9.145 | 1,153,826 | -0.26(-2.71%) |
Aug 19, 2011 | 9.310 | 9.630 | 9.205 | 9.400 | 825,576 | -0.05(-0.58%) |
Aug 18, 2011 | 10.21 | 10.28 | 9.370 | 9.455 | 859,211 | -1.08(-10.29%) |
Aug 17, 2011 | 10.89 | 10.96 | 10.43 | 10.54 | 591,755 | -0.29(-2.68%) |
Aug 16, 2011 | 10.76 | 10.85 | 10.58 | 10.83 | 818,775 | -0.04(-0.37%) |
Aug 15, 2011 | 10.71 | 10.87 | 10.55 | 10.87 | 627,958 | +0.28(+2.64%) |
Aug 12, 2011 | 10.60 | 10.76 | 10.41 | 10.59 | 499,053 | +0.07(+0.67%) |
Aug 11, 2011 | 10.30 | 10.73 | 10.24 | 10.52 | 879,653 | +0.30(+2.94%) |
Aug 10, 2011 | 10.97 | 11.07 | 10.19 | 10.22 | 592,456 | -1.10(-9.72%) |
Aug 09, 2011 | 11.28 | 11.56 | 10.45 | 11.32 | 1,436,618 | +0.10(+0.89%) |
Aug 08, 2011 | 11.88 | 12.30 | 11.04 | 11.22 | 1,611,984 | -0.96(-7.88%) |
Aug 05, 2011 | 12.27 | 12.67 | 11.98 | 12.18 | 829,710 | +0.04(+0.33%) |
Aug 04, 2011 | 12.97 | 12.99 | 12.14 | 12.14 | 484,911 | -1.06(-8.03%) |
Aug 03, 2011 | 13.00 | 13.29 | 12.75 | 13.20 | 410,729 | +0.19(+1.46%) |
Aug 02, 2011 | 13.50 | 13.65 | 12.99 | 13.01 | 457,509 | -0.61(-4.44%) |
Aug 01, 2011 | 13.84 | 13.85 | 13.39 | 13.62 | 635,336 | -0.12(-0.91%) |
Jul 29, 2011 | 13.98 | 14.01 | 13.47 | 13.74 | 613,465 | -0.19(-1.36%) |
Jul 28, 2011 | 13.93 | 14.37 | 13.86 | 13.93 | 987,466 | -0.05(-0.36%) |
Jul 27, 2011 | 12.85 | 14.00 | 12.73 | 13.98 | 1,456,365 | +2.14(+18.07%) |
Jul 26, 2011 | 11.97 | 12.05 | 11.79 | 11.84 | 392,554 | -0.17(-1.42%) |
Jul 25, 2011 | 12.11 | 12.41 | 11.97 | 12.01 | 213,877 | -0.28(-2.28%) |
Jul 22, 2011 | 12.19 | 12.37 | 12.10 | 12.29 | 191,136 | +0.12(+0.99%) |
Jul 21, 2011 | 12.12 | 12.26 | 11.99 | 12.17 | 481,249 | +0.09(+0.75%) |
Jul 20, 2011 | 11.96 | 12.12 | 11.89 | 12.08 | 258,879 | +0.08(+0.67%) |
Jul 19, 2011 | 11.80 | 12.13 | 11.74 | 12.00 | 410,796 | +0.25(+2.13%) |
Jul 18, 2011 | 12.24 | 12.24 | 11.74 | 11.75 | 646,938 | -0.55(-4.47%) |
Jul 15, 2011 | 12.53 | 12.75 | 12.17 | 12.30 | 321,437 | -0.21(-1.68%) |
Jul 14, 2011 | 12.78 | 12.84 | 12.49 | 12.51 | 406,809 | -0.19(-1.50%) |
Jul 13, 2011 | 12.77 | 13.04 | 12.64 | 12.70 | 396,921 | -0.04(-0.31%) |
Jul 12, 2011 | 12.56 | 12.84 | 12.42 | 12.74 | 461,857 | +0.14(+1.11%) |
Jul 11, 2011 | 12.64 | 12.82 | 12.56 | 12.60 | 255,169 | -0.25(-1.95%) |
Jul 08, 2011 | 12.83 | 13.05 | 12.75 | 12.85 | 312,734 | -0.21(-1.61%) |
Jul 07, 2011 | 13.11 | 13.18 | 12.94 | 13.06 | 437,749 | +0.06(+0.46%) |
Jul 06, 2011 | 12.87 | 13.00 | 12.81 | 13.00 | 302,110 | +0.09(+0.70%) |
Jul 05, 2011 | 13.12 | 13.19 | 12.78 | 12.91 | 284,202 | -0.20(-1.49%) |
Jul 01, 2011 | 13.16 | 13.21 | 12.88 | 13.11 | 479,982 | -0.00(-0.04%) |
Jun 30, 2011 | 12.85 | 13.18 | 12.78 | 13.11 | 347,930 | +0.29(+2.26%) |
Jun 29, 2011 | 12.87 | 12.89 | 12.70 | 12.82 | 283,261 | +0.04(+0.31%) |
Jun 28, 2011 | 12.45 | 12.79 | 12.42 | 12.78 | 388,590 | +0.33(+2.69%) |
Jun 27, 2011 | 12.10 | 12.49 | 11.70 | 12.45 | 529,748 | +0.43(+3.54%) |
Jun 24, 2011 | 12.18 | 12.26 | 11.90 | 12.02 | 4,770,939 | -0.17(-1.39%) |
Jun 23, 2011 | 12.05 | 12.26 | 11.84 | 12.19 | 331,670 | -0.03(-0.25%) |
Jun 22, 2011 | 12.42 | 12.61 | 12.21 | 12.22 | 353,241 | -0.32(-2.55%) |
Jun 21, 2011 | 12.32 | 12.57 | 12.17 | 12.54 | 374,617 | +0.33(+2.70%) |
Jun 20, 2011 | 12.26 | 12.32 | 11.98 | 12.21 | 462,384 | +0.11(+0.91%) |
Jun 17, 2011 | 12.00 | 12.26 | 11.93 | 12.10 | 1,054,515 | +0.08(+0.67%) |
Jun 16, 2011 | 11.93 | 12.09 | 11.87 | 12.02 | 465,756 | +0.07(+0.59%) |
Jun 15, 2011 | 11.94 | 12.08 | 11.90 | 11.95 | 469,280 | -0.13(-1.08%) |
Jun 14, 2011 | 11.91 | 12.11 | 11.89 | 12.08 | 657,555 | +0.34(+2.90%) |
Jun 13, 2011 | 12.08 | 12.20 | 11.72 | 11.74 | 1,813,786 | -0.30(-2.49%) |
Jun 10, 2011 | 12.35 | 12.48 | 12.03 | 12.04 | 699,043 | -0.40(-3.22%) |
Jun 09, 2011 | 12.59 | 12.59 | 12.42 | 12.44 | 470,431 | -0.06(-0.48%) |
Jun 08, 2011 | 12.53 | 12.70 | 12.46 | 12.50 | 402,931 | -0.09(-0.71%) |
Jun 07, 2011 | 12.56 | 12.75 | 12.40 | 12.59 | 666,198 | +0.19(+1.49%) |
Jun 06, 2011 | 12.82 | 12.86 | 12.39 | 12.40 | 590,017 | -0.29(-2.32%) |