Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 12.26 | 13.16 | 12.26 | 12.40 | 24,643 | -0.55(-4.26%) |
Aug 30, 2011 | 13.07 | 13.07 | 12.68 | 12.96 | 18,017 | -0.21(-1.61%) |
Aug 29, 2011 | 12.87 | 13.17 | 12.78 | 13.17 | 23,652 | +0.41(+3.18%) |
Aug 26, 2011 | 12.30 | 12.89 | 12.30 | 12.76 | 18,701 | +0.38(+3.06%) |
Aug 25, 2011 | 13.20 | 13.20 | 12.30 | 12.38 | 47,813 | -0.68(-5.20%) |
Aug 24, 2011 | 12.40 | 13.14 | 12.40 | 13.06 | 58,651 | +0.36(+2.81%) |
Aug 23, 2011 | 12.15 | 12.77 | 11.93 | 12.70 | 35,794 | +0.49(+4.01%) |
Aug 22, 2011 | 12.66 | 12.66 | 12.14 | 12.21 | 15,081 | +0.00(+0.04%) |
Aug 19, 2011 | 12.11 | 12.44 | 12.10 | 12.21 | 30,151 | -0.15(-1.21%) |
Aug 18, 2011 | 11.88 | 12.70 | 11.88 | 12.36 | 81,011 | -0.02(-0.18%) |
Aug 17, 2011 | 12.35 | 12.57 | 12.35 | 12.38 | 16,165 | +0.18(+1.48%) |
Aug 16, 2011 | 12.51 | 12.61 | 12.13 | 12.20 | 30,625 | -0.38(-3.05%) |
Aug 15, 2011 | 12.51 | 12.66 | 12.44 | 12.59 | 13,546 | +0.23(+1.86%) |
Aug 12, 2011 | 13.23 | 13.23 | 12.32 | 12.36 | 22,503 | -0.76(-5.79%) |
Aug 11, 2011 | 12.52 | 13.43 | 12.52 | 13.11 | 42,279 | +0.63(+5.05%) |
Aug 10, 2011 | 13.04 | 13.23 | 12.35 | 12.48 | 120,147 | -1.00(-7.39%) |
Aug 09, 2011 | 12.88 | 13.85 | 12.01 | 13.48 | 57,102 | +1.31(+10.72%) |
Aug 08, 2011 | 13.23 | 13.85 | 12.01 | 12.18 | 65,977 | -1.18(-8.85%) |
Aug 05, 2011 | 13.64 | 13.68 | 13.30 | 13.36 | 44,256 | -0.16(-1.17%) |
Aug 04, 2011 | 14.02 | 14.13 | 13.52 | 13.52 | 48,370 | -0.63(-4.46%) |
Aug 03, 2011 | 13.98 | 14.20 | 13.98 | 14.15 | 28,451 | +0.11(+0.75%) |
Aug 02, 2011 | 14.16 | 14.71 | 14.00 | 14.04 | 31,561 | -0.15(-1.06%) |
Aug 01, 2011 | 14.24 | 14.25 | 14.04 | 14.19 | 34,991 | +0.09(+0.63%) |
Jul 29, 2011 | 13.94 | 14.16 | 13.82 | 14.10 | 66,716 | +0.00(+0.00%) |
Jul 28, 2011 | 13.90 | 14.10 | 13.83 | 14.10 | 22,231 | +0.23(+1.65%) |
Jul 27, 2011 | 14.12 | 14.12 | 13.83 | 13.87 | 35,232 | -0.07(-0.47%) |
Jul 26, 2011 | 13.97 | 13.98 | 13.85 | 13.94 | 21,356 | +0.04(+0.32%) |
Jul 25, 2011 | 13.91 | 13.98 | 13.81 | 13.90 | 14,229 | -0.15(-1.07%) |
Jul 22, 2011 | 13.90 | 14.05 | 13.83 | 14.05 | 22,181 | +0.04(+0.31%) |
Jul 21, 2011 | 14.17 | 14.17 | 13.90 | 14.00 | 53,872 | -0.12(-0.87%) |
Jul 20, 2011 | 14.33 | 14.33 | 14.12 | 14.13 | 6,179 | -0.27(-1.87%) |
Jul 19, 2011 | 14.42 | 14.42 | 14.13 | 14.39 | 64,765 | +0.07(+0.52%) |
Jul 18, 2011 | 14.52 | 14.52 | 14.19 | 14.32 | 8,421 | -0.20(-1.37%) |
Jul 15, 2011 | 14.54 | 14.95 | 14.34 | 14.52 | 24,482 | -0.00(-0.03%) |
Jul 14, 2011 | 14.66 | 14.89 | 14.47 | 14.52 | 18,096 | -0.03(-0.18%) |
Jul 13, 2011 | 14.83 | 15.08 | 14.43 | 14.55 | 26,314 | -0.14(-0.96%) |
Jul 12, 2011 | 15.14 | 15.20 | 14.55 | 14.69 | 41,690 | -0.45(-2.95%) |
Jul 11, 2011 | 14.63 | 15.30 | 14.63 | 15.14 | 31,945 | +0.35(+2.40%) |
Jul 08, 2011 | 14.69 | 14.86 | 14.08 | 14.78 | 25,995 | -0.17(-1.14%) |
Jul 07, 2011 | 14.61 | 15.01 | 14.61 | 14.95 | 12,511 | +0.43(+2.95%) |
Jul 06, 2011 | 14.18 | 14.54 | 14.18 | 14.52 | 12,739 | +0.26(+1.84%) |
Jul 05, 2011 | 14.07 | 14.26 | 13.91 | 14.26 | 17,090 | -0.11(-0.73%) |
Jul 01, 2011 | 14.35 | 14.49 | 14.19 | 14.37 | 38,280 | +0.00(+0.00%) |
Jun 30, 2011 | 14.39 | 14.40 | 14.31 | 14.37 | 17,570 | +0.02(+0.15%) |
Jun 29, 2011 | 14.60 | 14.61 | 14.23 | 14.34 | 47,025 | -0.19(-1.33%) |
Jun 28, 2011 | 14.52 | 14.54 | 14.23 | 14.54 | 21,306 | +0.00(+0.00%) |
Jun 27, 2011 | 14.35 | 14.55 | 13.74 | 14.54 | 43,010 | +0.77(+5.60%) |
Jun 24, 2011 | 13.88 | 13.98 | 13.58 | 13.77 | 79,509 | -0.07(-0.51%) |
Jun 23, 2011 | 13.84 | 13.84 | 13.45 | 13.84 | 48,905 | -0.13(-0.94%) |
Jun 22, 2011 | 14.44 | 14.58 | 13.97 | 13.97 | 11,673 | -0.57(-3.92%) |
Jun 21, 2011 | 14.23 | 14.61 | 14.10 | 14.54 | 24,255 | +0.38(+2.66%) |
Jun 20, 2011 | 14.19 | 14.19 | 13.88 | 14.16 | 42,384 | +0.16(+1.13%) |
Jun 17, 2011 | 13.89 | 14.05 | 13.74 | 14.00 | 70,390 | +0.21(+1.56%) |
Jun 16, 2011 | 13.57 | 13.91 | 13.49 | 13.79 | 23,553 | +0.24(+1.75%) |
Jun 15, 2011 | 13.80 | 14.09 | 13.55 | 13.55 | 26,545 | -0.42(-3.01%) |
Jun 14, 2011 | 13.93 | 13.97 | 13.80 | 13.97 | 25,566 | +0.18(+1.30%) |
Jun 13, 2011 | 13.93 | 13.96 | 13.79 | 13.79 | 11,702 | -0.14(-0.98%) |
Jun 10, 2011 | 14.11 | 14.16 | 13.92 | 13.93 | 22,745 | -0.26(-1.82%) |
Jun 09, 2011 | 14.25 | 14.26 | 14.16 | 14.19 | 18,933 | -0.07(-0.52%) |
Jun 08, 2011 | 14.32 | 14.47 | 14.26 | 14.26 | 18,622 | -0.14(-1.00%) |
Jun 07, 2011 | 14.07 | 14.53 | 14.01 | 14.41 | 16,263 | +0.43(+3.07%) |
Jun 06, 2011 | 13.99 | 14.05 | 13.93 | 13.98 | 27,103 | -0.04(-0.25%) |