Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 12.21 | 12.61 | 11.86 | 12.44 | 164,018 | +0.32(+2.64%) |
Aug 30, 2011 | 12.08 | 12.25 | 11.88 | 12.12 | 86,034 | -0.03(-0.25%) |
Aug 29, 2011 | 11.86 | 12.20 | 11.71 | 12.15 | 138,101 | +0.45(+3.85%) |
Aug 26, 2011 | 11.16 | 11.71 | 11.00 | 11.70 | 216,777 | +0.40(+3.54%) |
Aug 25, 2011 | 12.23 | 12.33 | 11.22 | 11.30 | 127,897 | -0.81(-6.69%) |
Aug 24, 2011 | 11.78 | 12.21 | 11.63 | 12.11 | 190,650 | +0.31(+2.63%) |
Aug 23, 2011 | 11.54 | 12.20 | 11.36 | 11.80 | 253,865 | +0.44(+3.87%) |
Aug 22, 2011 | 11.95 | 12.17 | 11.29 | 11.36 | 143,468 | -0.27(-2.32%) |
Aug 19, 2011 | 11.55 | 11.99 | 11.21 | 11.63 | 210,787 | -0.17(-1.44%) |
Aug 18, 2011 | 12.09 | 12.50 | 11.70 | 11.80 | 360,706 | -0.72(-5.75%) |
Aug 17, 2011 | 12.15 | 12.60 | 12.07 | 12.52 | 190,441 | +0.47(+3.90%) |
Aug 16, 2011 | 12.19 | 12.35 | 11.98 | 12.05 | 237,349 | -0.30(-2.43%) |
Aug 15, 2011 | 12.26 | 12.72 | 12.11 | 12.35 | 315,367 | +0.69(+5.92%) |
Aug 12, 2011 | 10.87 | 11.72 | 10.73 | 11.66 | 278,751 | +0.90(+8.36%) |
Aug 11, 2011 | 10.35 | 11.02 | 10.22 | 10.76 | 272,870 | +0.46(+4.47%) |
Aug 10, 2011 | 10.73 | 11.02 | 10.10 | 10.30 | 336,169 | -0.78(-7.04%) |
Aug 09, 2011 | 10.83 | 11.52 | 10.05 | 11.08 | 372,611 | +0.45(+4.23%) |
Aug 08, 2011 | 11.26 | 11.41 | 10.62 | 10.63 | 589,747 | -0.91(-7.89%) |
Aug 05, 2011 | 12.20 | 12.27 | 11.10 | 11.54 | 314,804 | -0.51(-4.23%) |
Aug 04, 2011 | 14.23 | 15.35 | 11.37 | 12.05 | 1,157,770 | -3.19(-20.93%) |
Aug 03, 2011 | 15.15 | 15.28 | 14.90 | 15.24 | 177,310 | +0.08(+0.53%) |
Aug 02, 2011 | 15.74 | 15.95 | 15.15 | 15.16 | 141,273 | -0.69(-4.32%) |
Aug 01, 2011 | 16.78 | 16.78 | 15.78 | 15.85 | 211,918 | -0.67(-4.03%) |
Jul 29, 2011 | 16.27 | 16.72 | 16.09 | 16.51 | 144,488 | +0.00(+0.00%) |
Jul 28, 2011 | 16.04 | 16.57 | 15.95 | 16.51 | 194,478 | +0.44(+2.74%) |
Jul 27, 2011 | 16.23 | 16.26 | 16.01 | 16.07 | 207,551 | -0.28(-1.71%) |
Jul 26, 2011 | 16.40 | 16.50 | 16.19 | 16.35 | 252,178 | -0.08(-0.49%) |
Jul 25, 2011 | 16.73 | 16.76 | 16.42 | 16.43 | 87,001 | -0.49(-2.90%) |
Jul 22, 2011 | 16.94 | 17.33 | 16.70 | 16.92 | 114,955 | -0.33(-1.91%) |
Jul 21, 2011 | 16.72 | 17.32 | 16.72 | 17.25 | 218,873 | +0.57(+3.42%) |
Jul 20, 2011 | 17.09 | 17.09 | 16.04 | 16.68 | 93,326 | -0.42(-2.46%) |
Jul 19, 2011 | 16.52 | 17.13 | 16.31 | 17.10 | 93,485 | +0.70(+4.27%) |
Jul 18, 2011 | 16.32 | 16.45 | 16.25 | 16.40 | 171,763 | +0.01(+0.06%) |
Jul 15, 2011 | 16.38 | 16.71 | 16.22 | 16.39 | 409,290 | +0.05(+0.31%) |
Jul 14, 2011 | 16.58 | 16.65 | 16.21 | 16.34 | 169,667 | -0.24(-1.45%) |
Jul 13, 2011 | 16.30 | 17.28 | 16.30 | 16.58 | 164,981 | +0.35(+2.16%) |
Jul 12, 2011 | 16.28 | 16.53 | 16.18 | 16.23 | 135,684 | -0.09(-0.55%) |
Jul 11, 2011 | 16.46 | 16.50 | 16.30 | 16.32 | 215,824 | -0.37(-2.22%) |
Jul 08, 2011 | 16.65 | 17.09 | 16.50 | 16.69 | 194,230 | -0.16(-0.95%) |
Jul 07, 2011 | 17.00 | 17.37 | 16.72 | 16.85 | 136,443 | -0.07(-0.41%) |
Jul 06, 2011 | 16.70 | 17.02 | 16.50 | 16.92 | 127,760 | +0.22(+1.32%) |
Jul 05, 2011 | 16.75 | 16.86 | 16.48 | 16.70 | 85,929 | -0.05(-0.30%) |
Jul 01, 2011 | 16.22 | 16.83 | 15.95 | 16.75 | 217,340 | +0.55(+3.40%) |
Jun 30, 2011 | 16.04 | 16.59 | 15.89 | 16.20 | 194,567 | +0.18(+1.12%) |
Jun 29, 2011 | 15.60 | 16.50 | 15.60 | 16.02 | 507,321 | +0.44(+2.82%) |
Jun 28, 2011 | 15.95 | 15.95 | 15.26 | 15.58 | 1,536,036 | -0.84(-5.12%) |
Jun 27, 2011 | 16.14 | 16.54 | 15.95 | 16.42 | 295,789 | +0.33(+2.05%) |
Jun 24, 2011 | 16.19 | 16.37 | 16.00 | 16.09 | 484,571 | -0.10(-0.62%) |
Jun 23, 2011 | 16.33 | 16.33 | 15.86 | 16.19 | 191,480 | -0.33(-2.00%) |
Jun 22, 2011 | 16.58 | 16.79 | 16.52 | 16.52 | 103,065 | -0.19(-1.14%) |
Jun 21, 2011 | 16.93 | 17.17 | 16.62 | 16.71 | 152,980 | -0.09(-0.54%) |
Jun 20, 2011 | 16.75 | 17.06 | 16.36 | 16.80 | 111,468 | +0.36(+2.19%) |
Jun 17, 2011 | 16.35 | 16.50 | 16.17 | 16.44 | 248,063 | +0.16(+0.98%) |
Jun 16, 2011 | 15.99 | 16.34 | 15.85 | 16.28 | 156,284 | +0.32(+2.01%) |
Jun 15, 2011 | 16.31 | 16.51 | 15.89 | 15.96 | 109,794 | -0.52(-3.16%) |
Jun 14, 2011 | 16.42 | 16.69 | 16.17 | 16.48 | 126,542 | +0.15(+0.92%) |
Jun 13, 2011 | 16.56 | 16.62 | 16.30 | 16.33 | 95,459 | -0.15(-0.91%) |
Jun 10, 2011 | 16.89 | 16.89 | 16.17 | 16.48 | 180,959 | -0.52(-3.06%) |
Jun 09, 2011 | 17.05 | 17.15 | 16.93 | 17.00 | 84,031 | -0.06(-0.35%) |
Jun 08, 2011 | 17.01 | 17.18 | 16.84 | 17.06 | 97,429 | -0.04(-0.23%) |
Jun 07, 2011 | 16.80 | 17.23 | 16.75 | 17.10 | 178,283 | +0.24(+1.42%) |
Jun 06, 2011 | 16.99 | 17.25 | 16.84 | 16.86 | 203,056 | -0.42(-2.43%) |