Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 10.95 | 11.36 | 10.93 | 11.08 | 443,485 | +0.17(+1.55%) |
Aug 30, 2011 | 10.89 | 11.09 | 10.72 | 10.91 | 427,752 | -0.09(-0.82%) |
Aug 29, 2011 | 10.56 | 11.12 | 10.53 | 11.00 | 405,774 | +0.59(+5.65%) |
Aug 26, 2011 | 9.923 | 10.47 | 9.823 | 10.41 | 702,432 | +0.42(+4.19%) |
Aug 25, 2011 | 10.24 | 10.33 | 9.958 | 9.993 | 843,439 | -0.17(-1.67%) |
Aug 24, 2011 | 10.02 | 10.18 | 9.963 | 10.16 | 838,180 | +0.15(+1.49%) |
Aug 23, 2011 | 10.07 | 10.10 | 9.933 | 10.01 | 842,114 | +0.02(+0.20%) |
Aug 22, 2011 | 10.14 | 10.22 | 9.808 | 9.993 | 953,164 | +0.13(+1.31%) |
Aug 19, 2011 | 10.61 | 10.66 | 9.703 | 9.863 | 1,177,642 | -0.83(-7.74%) |
Aug 18, 2011 | 10.85 | 10.86 | 10.44 | 10.69 | 535,826 | -0.58(-5.13%) |
Aug 17, 2011 | 11.42 | 11.45 | 11.22 | 11.27 | 406,774 | -0.05(-0.44%) |
Aug 16, 2011 | 11.04 | 11.47 | 11.02 | 11.32 | 442,848 | +0.11(+0.98%) |
Aug 15, 2011 | 11.08 | 11.33 | 11.07 | 11.21 | 569,970 | +0.26(+2.37%) |
Aug 12, 2011 | 10.77 | 11.11 | 10.69 | 10.95 | 455,970 | +0.28(+2.62%) |
Aug 11, 2011 | 10.09 | 10.87 | 9.963 | 10.67 | 722,722 | +0.66(+6.57%) |
Aug 10, 2011 | 10.09 | 10.46 | 9.943 | 10.01 | 824,615 | -0.35(-3.37%) |
Aug 09, 2011 | 10.50 | 10.40 | 9.853 | 10.36 | 1,059,045 | +0.59(+6.02%) |
Aug 08, 2011 | 10.50 | 10.56 | 9.514 | 9.773 | 2,082,816 | -0.97(-9.01%) |
Aug 05, 2011 | 11.64 | 11.64 | 10.61 | 10.74 | 1,367,088 | -0.23(-2.09%) |
Aug 04, 2011 | 11.55 | 11.62 | 10.92 | 10.97 | 1,292,619 | -0.78(-6.62%) |
Aug 03, 2011 | 11.82 | 11.98 | 11.58 | 11.75 | 481,896 | +0.02(+0.17%) |
Aug 02, 2011 | 12.11 | 12.16 | 11.73 | 11.73 | 810,111 | -0.50(-4.08%) |
Aug 01, 2011 | 12.46 | 12.52 | 12.08 | 12.23 | 618,663 | -0.06(-0.49%) |
Jul 29, 2011 | 12.27 | 12.45 | 12.13 | 12.29 | 503,624 | -0.16(-1.28%) |
Jul 28, 2011 | 12.67 | 12.76 | 12.39 | 12.45 | 318,994 | -0.24(-1.89%) |
Jul 27, 2011 | 12.91 | 13.09 | 12.65 | 12.69 | 607,521 | -0.34(-2.60%) |
Jul 26, 2011 | 13.05 | 13.09 | 12.91 | 13.02 | 254,879 | +0.00(+0.00%) |
Jul 25, 2011 | 12.91 | 13.03 | 12.91 | 13.02 | 230,032 | -0.07(-0.53%) |
Jul 22, 2011 | 13.08 | 13.09 | 13.03 | 13.09 | 174,438 | -0.07(-0.53%) |
Jul 21, 2011 | 13.03 | 13.16 | 12.95 | 13.16 | 436,597 | +0.18(+1.38%) |
Jul 20, 2011 | 12.84 | 13.16 | 12.83 | 12.98 | 263,960 | +0.18(+1.40%) |
Jul 19, 2011 | 12.78 | 12.91 | 12.71 | 12.80 | 234,528 | +0.09(+0.71%) |
Jul 18, 2011 | 12.63 | 12.74 | 12.54 | 12.72 | 536,723 | +0.03(+0.24%) |
Jul 15, 2011 | 12.30 | 12.71 | 12.29 | 12.69 | 530,495 | +0.42(+3.41%) |
Jul 14, 2011 | 12.45 | 12.50 | 12.25 | 12.27 | 275,252 | -0.19(-1.52%) |
Jul 13, 2011 | 12.30 | 12.58 | 12.21 | 12.46 | 391,551 | +0.20(+1.63%) |
Jul 12, 2011 | 12.27 | 12.41 | 12.22 | 12.26 | 190,796 | -0.09(-0.73%) |
Jul 11, 2011 | 12.49 | 12.58 | 12.29 | 12.35 | 277,218 | -0.37(-2.90%) |
Jul 08, 2011 | 12.82 | 12.96 | 12.61 | 12.72 | 394,646 | -0.26(-2.00%) |
Jul 07, 2011 | 12.94 | 13.25 | 12.94 | 12.97 | 455,617 | +0.03(+0.23%) |
Jul 06, 2011 | 13.28 | 13.49 | 12.92 | 12.94 | 263,147 | -0.14(-1.07%) |
Jul 05, 2011 | 13.33 | 13.37 | 13.06 | 13.08 | 186,471 | -0.21(-1.58%) |
Jul 01, 2011 | 12.88 | 13.32 | 12.88 | 13.29 | 302,975 | +0.32(+2.46%) |
Jun 30, 2011 | 12.94 | 13.16 | 12.93 | 12.97 | 240,968 | +0.09(+0.70%) |
Jun 29, 2011 | 12.71 | 12.92 | 12.68 | 12.88 | 286,057 | +0.26(+2.05%) |
Jun 28, 2011 | 12.46 | 12.63 | 12.35 | 12.63 | 235,468 | +0.20(+1.61%) |
Jun 27, 2011 | 12.33 | 12.54 | 12.21 | 12.43 | 264,233 | +0.08(+0.65%) |
Jun 24, 2011 | 12.39 | 12.65 | 12.22 | 12.35 | 572,809 | -0.05(-0.40%) |
Jun 23, 2011 | 12.55 | 12.60 | 12.39 | 12.40 | 750,376 | -0.41(-3.19%) |
Jun 22, 2011 | 12.58 | 12.84 | 12.51 | 12.80 | 621,346 | +0.20(+1.58%) |
Jun 21, 2011 | 12.51 | 12.75 | 12.51 | 12.61 | 258,723 | +0.23(+1.85%) |
Jun 20, 2011 | 12.41 | 12.45 | 12.37 | 12.38 | 253,871 | +0.04(+0.32%) |
Jun 17, 2011 | 12.40 | 12.43 | 12.24 | 12.34 | 267,371 | +0.11(+0.90%) |
Jun 16, 2011 | 12.26 | 12.35 | 12.12 | 12.23 | 187,720 | -0.03(-0.24%) |
Jun 15, 2011 | 12.25 | 12.42 | 12.15 | 12.26 | 262,716 | -0.17(-1.36%) |
Jun 14, 2011 | 12.37 | 12.49 | 12.20 | 12.43 | 213,989 | +0.17(+1.38%) |
Jun 13, 2011 | 12.27 | 12.39 | 12.21 | 12.26 | 375,781 | +0.01(+0.08%) |
Jun 10, 2011 | 12.44 | 12.56 | 12.13 | 12.25 | 342,448 | -0.26(-2.07%) |
Jun 09, 2011 | 12.40 | 12.59 | 12.32 | 12.51 | 233,766 | +0.16(+1.29%) |
Jun 08, 2011 | 12.65 | 12.78 | 12.34 | 12.35 | 476,341 | -0.26(-2.06%) |
Jun 07, 2011 | 12.73 | 12.73 | 12.53 | 12.61 | 558,087 | -0.02(-0.16%) |
Jun 06, 2011 | 12.82 | 12.88 | 12.51 | 12.63 | 382,141 | -0.23(-1.78%) |