Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 10.95 | 10.95 | 10.94 | 10.95 | 8,955 | +0.00(+0.00%) |
Aug 30, 2011 | 10.88 | 10.95 | 10.87 | 10.95 | 3,002 | +0.00(+0.00%) |
Aug 29, 2011 | 10.74 | 11.03 | 10.36 | 10.95 | 13,334 | +0.37(+3.50%) |
Aug 26, 2011 | 10.48 | 10.61 | 10.15 | 10.58 | 13,870 | -0.06(-0.56%) |
Aug 25, 2011 | 10.93 | 11.10 | 10.28 | 10.64 | 12,259 | -0.25(-2.30%) |
Aug 24, 2011 | 10.76 | 10.99 | 10.76 | 10.89 | 14,218 | +0.08(+0.74%) |
Aug 23, 2011 | 11.06 | 11.06 | 10.77 | 10.81 | 17,677 | -0.04(-0.37%) |
Aug 22, 2011 | 11.21 | 11.21 | 10.82 | 10.85 | 3,300 | -0.21(-1.90%) |
Aug 19, 2011 | 11.20 | 11.26 | 11.03 | 11.06 | 3,416 | -0.10(-0.90%) |
Aug 18, 2011 | 11.38 | 11.44 | 11.03 | 11.16 | 28,049 | -0.43(-3.71%) |
Aug 17, 2011 | 11.38 | 11.77 | 11.35 | 11.59 | 4,203 | +0.19(+1.67%) |
Aug 16, 2011 | 10.87 | 11.48 | 10.87 | 11.40 | 12,394 | +0.43(+3.92%) |
Aug 15, 2011 | 10.99 | 11.15 | 10.58 | 10.97 | 33,078 | +0.46(+4.38%) |
Aug 12, 2011 | 10.40 | 11.87 | 10.20 | 10.51 | 31,354 | +0.34(+3.34%) |
Aug 11, 2011 | 10.53 | 10.53 | 10.04 | 10.17 | 35,466 | -0.24(-2.31%) |
Aug 10, 2011 | 10.13 | 10.55 | 10.13 | 10.41 | 65,244 | -0.62(-5.62%) |
Aug 09, 2011 | 12.50 | 12.00 | 9.880 | 11.03 | 56,309 | -1.01(-8.39%) |
Aug 08, 2011 | 12.50 | 12.50 | 11.88 | 12.04 | 25,513 | -0.70(-5.49%) |
Aug 05, 2011 | 13.30 | 13.54 | 12.50 | 12.74 | 14,954 | -0.48(-3.63%) |
Aug 04, 2011 | 13.98 | 13.98 | 13.00 | 13.22 | 11,046 | -0.78(-5.57%) |
Aug 03, 2011 | 14.43 | 14.43 | 13.77 | 14.00 | 6,625 | -0.48(-3.31%) |
Aug 02, 2011 | 14.38 | 14.53 | 13.65 | 14.48 | 33,205 | +0.09(+0.63%) |
Aug 01, 2011 | 14.18 | 14.60 | 14.00 | 14.39 | 25,469 | +0.21(+1.48%) |
Jul 29, 2011 | 13.83 | 14.18 | 13.83 | 14.18 | 3,515 | +0.22(+1.58%) |
Jul 28, 2011 | 13.97 | 13.97 | 13.75 | 13.96 | 5,998 | +0.16(+1.16%) |
Jul 27, 2011 | 14.10 | 14.38 | 13.56 | 13.80 | 27,221 | -0.40(-2.82%) |
Jul 26, 2011 | 14.06 | 14.39 | 14.06 | 14.20 | 5,300 | +0.05(+0.35%) |
Jul 25, 2011 | 14.00 | 14.32 | 13.75 | 14.15 | 7,140 | +0.00(+0.00%) |
Jul 22, 2011 | 14.25 | 14.26 | 14.10 | 14.15 | 7,061 | +0.26(+1.87%) |
Jul 21, 2011 | 14.17 | 14.27 | 13.56 | 13.89 | 13,641 | -0.30(-2.11%) |
Jul 20, 2011 | 14.43 | 14.74 | 14.19 | 14.19 | 17,700 | -0.11(-0.77%) |
Jul 19, 2011 | 14.25 | 14.76 | 13.93 | 14.30 | 15,831 | -0.02(-0.14%) |
Jul 18, 2011 | 14.05 | 14.48 | 13.81 | 14.32 | 14,766 | +0.29(+2.07%) |
Jul 15, 2011 | 14.13 | 14.13 | 13.61 | 14.03 | 18,052 | +0.03(+0.21%) |
Jul 14, 2011 | 14.30 | 14.30 | 13.95 | 14.00 | 11,600 | -0.33(-2.30%) |
Jul 13, 2011 | 14.44 | 14.53 | 14.20 | 14.33 | 14,384 | -0.13(-0.89%) |
Jul 12, 2011 | 14.61 | 14.89 | 14.46 | 14.46 | 20,188 | -0.28(-1.91%) |
Jul 11, 2011 | 14.87 | 14.90 | 14.53 | 14.74 | 4,359 | -0.23(-1.54%) |
Jul 08, 2011 | 14.81 | 14.99 | 14.80 | 14.97 | 6,974 | +0.08(+0.54%) |
Jul 07, 2011 | 15.00 | 15.01 | 14.77 | 14.89 | 25,771 | +0.12(+0.81%) |
Jul 06, 2011 | 14.46 | 14.77 | 14.17 | 14.77 | 20,861 | +0.28(+1.93%) |
Jul 05, 2011 | 14.55 | 14.55 | 14.46 | 14.49 | 12,670 | -0.06(-0.41%) |
Jul 01, 2011 | 13.68 | 14.74 | 13.68 | 14.55 | 20,797 | +0.92(+6.75%) |
Jun 30, 2011 | 13.43 | 13.75 | 13.43 | 13.63 | 7,214 | +0.07(+0.52%) |
Jun 29, 2011 | 13.12 | 13.68 | 13.12 | 13.56 | 8,894 | +0.31(+2.34%) |
Jun 28, 2011 | 13.00 | 13.25 | 12.99 | 13.25 | 18,085 | +0.24(+1.84%) |
Jun 27, 2011 | 12.98 | 13.08 | 12.95 | 13.01 | 19,312 | -0.08(-0.61%) |
Jun 24, 2011 | 12.87 | 13.09 | 12.87 | 13.09 | 10,073 | +0.26(+2.03%) |
Jun 23, 2011 | 12.82 | 12.93 | 12.77 | 12.83 | 7,328 | -0.09(-0.70%) |
Jun 22, 2011 | 12.98 | 13.01 | 12.70 | 12.92 | 8,472 | -0.06(-0.46%) |
Jun 21, 2011 | 12.62 | 12.98 | 12.62 | 12.98 | 11,575 | +0.38(+3.02%) |
Jun 20, 2011 | 12.56 | 12.65 | 12.56 | 12.60 | 13,640 | -0.11(-0.87%) |
Jun 17, 2011 | 12.73 | 12.76 | 12.65 | 12.71 | 15,307 | +0.05(+0.39%) |
Jun 16, 2011 | 12.90 | 13.15 | 12.65 | 12.66 | 29,677 | -0.17(-1.33%) |
Jun 15, 2011 | 12.93 | 13.01 | 12.75 | 12.83 | 13,857 | -0.14(-1.08%) |
Jun 14, 2011 | 12.99 | 13.02 | 12.79 | 12.97 | 7,944 | -0.03(-0.23%) |
Jun 13, 2011 | 13.03 | 13.09 | 12.85 | 13.00 | 5,860 | +0.03(+0.23%) |
Jun 10, 2011 | 13.08 | 13.10 | 12.87 | 12.97 | 20,769 | -0.18(-1.37%) |
Jun 09, 2011 | 13.19 | 13.20 | 13.02 | 13.15 | 21,680 | +0.03(+0.23%) |
Jun 08, 2011 | 13.33 | 13.45 | 13.12 | 13.12 | 14,352 | -0.28(-2.09%) |
Jun 07, 2011 | 13.52 | 13.55 | 13.31 | 13.40 | 9,029 | -0.12(-0.89%) |
Jun 06, 2011 | 13.76 | 13.76 | 13.44 | 13.52 | 13,647 | -0.25(-1.82%) |