Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.33 | 13.99 | 13.14 | 13.33 | 728,545 | +0.23(+1.76%) |
Aug 30, 2011 | 13.09 | 13.42 | 12.87 | 13.10 | 748,529 | -0.08(-0.64%) |
Aug 29, 2011 | 12.24 | 13.28 | 12.13 | 13.19 | 626,821 | +1.22(+10.19%) |
Aug 26, 2011 | 11.12 | 12.10 | 10.71 | 11.97 | 806,380 | +0.69(+6.12%) |
Aug 25, 2011 | 11.85 | 11.87 | 11.01 | 11.28 | 830,002 | -0.33(-2.84%) |
Aug 24, 2011 | 10.55 | 11.69 | 10.28 | 11.61 | 1,474,827 | +0.98(+9.24%) |
Aug 23, 2011 | 9.736 | 10.63 | 9.659 | 10.63 | 1,296,252 | +0.99(+10.27%) |
Aug 22, 2011 | 10.37 | 10.39 | 9.567 | 9.636 | 722,101 | -0.31(-3.09%) |
Aug 19, 2011 | 9.813 | 10.43 | 9.767 | 9.943 | 1,200,712 | -0.44(-4.21%) |
Aug 18, 2011 | 11.03 | 11.03 | 10.17 | 10.38 | 781,583 | -1.17(-10.16%) |
Aug 17, 2011 | 12.09 | 12.11 | 11.40 | 11.55 | 469,709 | -0.51(-4.20%) |
Aug 16, 2011 | 12.34 | 12.57 | 12.03 | 12.06 | 649,462 | -0.51(-4.09%) |
Aug 15, 2011 | 11.99 | 12.67 | 11.99 | 12.57 | 909,608 | +1.14(+10.00%) |
Aug 12, 2011 | 11.42 | 12.01 | 11.29 | 11.43 | 966,322 | +0.01(+0.07%) |
Aug 11, 2011 | 10.27 | 11.70 | 10.27 | 11.42 | 1,403,365 | +1.27(+12.46%) |
Aug 10, 2011 | 9.882 | 11.39 | 9.882 | 10.16 | 1,809,286 | -0.21(-2.07%) |
Aug 09, 2011 | 11.39 | 10.42 | 9.034 | 10.37 | 1,798,981 | +0.78(+8.16%) |
Aug 08, 2011 | 11.39 | 11.55 | 9.560 | 9.590 | 2,177,232 | -2.42(-20.13%) |
Aug 05, 2011 | 12.79 | 13.21 | 11.77 | 12.01 | 1,841,869 | -0.48(-3.81%) |
Aug 04, 2011 | 13.07 | 13.49 | 12.47 | 12.48 | 1,177,697 | -0.80(-6.01%) |
Aug 03, 2011 | 13.73 | 13.84 | 12.84 | 13.28 | 1,013,001 | -0.43(-3.13%) |
Aug 02, 2011 | 14.40 | 14.81 | 13.65 | 13.71 | 1,154,653 | -0.94(-6.39%) |
Aug 01, 2011 | 15.73 | 15.85 | 14.53 | 14.65 | 1,093,426 | -0.79(-5.12%) |
Jul 29, 2011 | 15.39 | 15.64 | 14.95 | 15.44 | 704,469 | -0.35(-2.24%) |
Jul 28, 2011 | 15.85 | 16.14 | 15.70 | 15.79 | 772,777 | -0.06(-0.39%) |
Jul 27, 2011 | 16.56 | 16.73 | 15.73 | 15.85 | 1,142,046 | -0.94(-5.58%) |
Jul 26, 2011 | 16.96 | 17.08 | 16.67 | 16.79 | 555,594 | -0.28(-1.62%) |
Jul 25, 2011 | 16.98 | 17.35 | 16.67 | 17.06 | 377,155 | -0.24(-1.37%) |
Jul 22, 2011 | 17.32 | 17.33 | 17.08 | 17.30 | 510,558 | +0.10(+0.58%) |
Jul 21, 2011 | 16.99 | 17.44 | 16.97 | 17.20 | 590,242 | +0.31(+1.82%) |
Jul 20, 2011 | 16.59 | 16.94 | 16.46 | 16.89 | 538,692 | +0.43(+2.61%) |
Jul 19, 2011 | 15.99 | 16.50 | 15.99 | 16.46 | 705,162 | +0.68(+4.28%) |
Jul 18, 2011 | 15.79 | 15.87 | 15.40 | 15.79 | 817,902 | -0.13(-0.82%) |
Jul 15, 2011 | 16.03 | 16.07 | 15.74 | 15.92 | 535,286 | -0.02(-0.10%) |
Jul 14, 2011 | 16.41 | 16.50 | 15.72 | 15.94 | 989,705 | -0.35(-2.12%) |
Jul 13, 2011 | 15.92 | 16.46 | 15.77 | 16.28 | 791,361 | +0.57(+3.61%) |
Jul 12, 2011 | 15.59 | 15.98 | 15.44 | 15.71 | 875,243 | +0.10(+0.64%) |
Jul 11, 2011 | 16.43 | 16.48 | 15.34 | 15.61 | 1,297,069 | -1.04(-6.26%) |
Jul 08, 2011 | 16.00 | 17.12 | 15.54 | 16.66 | 2,054,107 | -0.20(-1.18%) |
Jul 07, 2011 | 16.46 | 16.99 | 16.39 | 16.86 | 1,057,889 | +0.64(+3.98%) |
Jul 06, 2011 | 15.55 | 16.26 | 15.49 | 16.21 | 630,392 | +0.61(+3.88%) |
Jul 05, 2011 | 15.82 | 15.93 | 15.38 | 15.61 | 460,174 | -0.25(-1.55%) |
Jul 01, 2011 | 15.21 | 16.06 | 15.13 | 15.85 | 525,194 | +0.69(+4.55%) |
Jun 30, 2011 | 14.56 | 15.49 | 14.44 | 15.16 | 1,012,464 | +0.56(+3.84%) |
Jun 29, 2011 | 15.26 | 15.26 | 14.50 | 14.60 | 1,713,979 | -1.01(-6.49%) |
Jun 28, 2011 | 15.59 | 15.94 | 15.38 | 15.61 | 598,032 | -0.03(-0.20%) |
Jun 27, 2011 | 15.19 | 15.71 | 15.05 | 15.64 | 484,396 | +0.45(+2.98%) |
Jun 24, 2011 | 15.38 | 15.64 | 14.98 | 15.19 | 817,668 | -0.10(-0.65%) |
Jun 23, 2011 | 15.13 | 15.41 | 14.69 | 15.29 | 545,247 | -0.15(-0.99%) |
Jun 22, 2011 | 15.43 | 16.13 | 15.42 | 15.44 | 493,682 | -0.07(-0.44%) |
Jun 21, 2011 | 15.24 | 15.56 | 15.07 | 15.51 | 789,172 | +0.46(+3.06%) |
Jun 20, 2011 | 15.11 | 15.13 | 14.95 | 15.05 | 812,021 | +0.22(+1.50%) |
Jun 17, 2011 | 14.98 | 15.28 | 14.62 | 14.83 | 618,457 | +0.12(+0.83%) |
Jun 16, 2011 | 15.50 | 15.74 | 14.65 | 14.71 | 780,261 | -0.77(-4.96%) |
Jun 15, 2011 | 16.04 | 16.29 | 15.41 | 15.47 | 665,973 | -0.87(-5.35%) |
Jun 14, 2011 | 16.07 | 16.49 | 15.97 | 16.35 | 607,064 | +0.54(+3.45%) |
Jun 13, 2011 | 16.25 | 16.35 | 15.57 | 15.80 | 593,066 | -0.43(-2.65%) |
Jun 10, 2011 | 16.81 | 16.90 | 16.07 | 16.23 | 697,078 | -0.72(-4.25%) |
Jun 09, 2011 | 16.46 | 17.12 | 16.24 | 16.96 | 656,215 | +0.55(+3.37%) |
Jun 08, 2011 | 16.20 | 16.71 | 16.11 | 16.40 | 727,891 | -0.32(-1.93%) |
Jun 07, 2011 | 17.22 | 17.50 | 16.69 | 16.73 | 986,495 | -0.30(-1.76%) |
Jun 06, 2011 | 18.04 | 18.16 | 16.92 | 17.02 | 664,053 | -1.10(-6.09%) |