Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 12.18 | 12.24 | 12.01 | 12.19 | 760,306 | +0.11(+0.94%) |
Aug 30, 2011 | 12.03 | 12.18 | 11.88 | 12.07 | 709,123 | -0.02(-0.13%) |
Aug 29, 2011 | 11.95 | 12.11 | 11.89 | 12.09 | 641,118 | +0.28(+2.39%) |
Aug 26, 2011 | 11.80 | 11.94 | 11.59 | 11.81 | 733,783 | -0.09(-0.75%) |
Aug 25, 2011 | 12.28 | 12.40 | 11.73 | 11.90 | 758,494 | -0.35(-2.83%) |
Aug 24, 2011 | 12.12 | 12.32 | 11.94 | 12.24 | 606,653 | +0.13(+1.07%) |
Aug 23, 2011 | 11.97 | 12.11 | 11.84 | 12.11 | 713,455 | +0.15(+1.28%) |
Aug 22, 2011 | 12.05 | 12.07 | 11.81 | 11.96 | 959,101 | +0.15(+1.30%) |
Aug 19, 2011 | 11.80 | 12.01 | 11.70 | 11.81 | 852,810 | -0.18(-1.48%) |
Aug 18, 2011 | 11.86 | 12.03 | 11.60 | 11.99 | 1,165,393 | -0.14(-1.13%) |
Aug 17, 2011 | 12.24 | 12.32 | 11.90 | 12.12 | 1,117,165 | -0.04(-0.33%) |
Aug 16, 2011 | 12.14 | 12.24 | 11.92 | 12.16 | 1,069,395 | -0.12(-0.99%) |
Aug 15, 2011 | 12.12 | 12.28 | 12.07 | 12.28 | 564,734 | +0.20(+1.67%) |
Aug 12, 2011 | 12.12 | 12.13 | 11.90 | 12.08 | 739,117 | +0.08(+0.67%) |
Aug 11, 2011 | 11.62 | 12.08 | 11.45 | 12.00 | 1,306,100 | +0.50(+4.35%) |
Aug 10, 2011 | 11.61 | 11.81 | 11.35 | 11.50 | 1,333,104 | -0.29(-2.46%) |
Aug 09, 2011 | 11.32 | 11.83 | 10.77 | 11.79 | 1,944,596 | +1.24(+11.77%) |
Aug 08, 2011 | 11.46 | 11.64 | 10.49 | 10.55 | 2,494,545 | -1.09(-9.35%) |
Aug 05, 2011 | 12.01 | 12.09 | 11.07 | 11.64 | 2,006,665 | -0.23(-1.97%) |
Aug 04, 2011 | 12.17 | 12.21 | 11.79 | 11.87 | 1,071,019 | -0.28(-2.32%) |
Aug 03, 2011 | 12.11 | 12.19 | 11.97 | 12.15 | 445,608 | +0.07(+0.60%) |
Aug 02, 2011 | 12.07 | 12.34 | 12.03 | 12.08 | 676,224 | -0.07(-0.60%) |
Aug 01, 2011 | 12.32 | 12.37 | 11.99 | 12.15 | 546,704 | -0.06(-0.46%) |
Jul 29, 2011 | 12.11 | 12.28 | 12.07 | 12.21 | 423,219 | +0.01(+0.07%) |
Jul 28, 2011 | 12.20 | 12.32 | 12.11 | 12.20 | 681,752 | +0.11(+0.93%) |
Jul 27, 2011 | 12.14 | 12.24 | 12.08 | 12.09 | 895,239 | +0.01(+0.07%) |
Jul 26, 2011 | 12.25 | 12.32 | 12.08 | 12.08 | 858,654 | -0.15(-1.25%) |
Jul 25, 2011 | 12.22 | 12.33 | 12.10 | 12.24 | 923,109 | -0.05(-0.39%) |
Jul 22, 2011 | 12.38 | 12.81 | 12.24 | 12.28 | 1,104,441 | -0.36(-2.87%) |
Jul 21, 2011 | 12.64 | 12.78 | 12.55 | 12.65 | 723,452 | +0.07(+0.58%) |
Jul 20, 2011 | 12.62 | 12.66 | 12.51 | 12.57 | 390,923 | +0.07(+0.58%) |
Jul 19, 2011 | 12.61 | 12.61 | 12.45 | 12.50 | 739,505 | +0.21(+1.71%) |
Jul 18, 2011 | 12.38 | 12.42 | 12.20 | 12.29 | 528,433 | -0.07(-0.59%) |
Jul 15, 2011 | 12.39 | 12.45 | 12.30 | 12.36 | 395,403 | +0.02(+0.13%) |
Jul 14, 2011 | 12.49 | 12.53 | 12.31 | 12.35 | 644,395 | -0.13(-1.03%) |
Jul 13, 2011 | 12.55 | 12.74 | 12.43 | 12.48 | 477,345 | -0.04(-0.32%) |
Jul 12, 2011 | 12.42 | 12.66 | 12.36 | 12.52 | 423,756 | +0.10(+0.78%) |
Jul 11, 2011 | 12.63 | 12.70 | 12.39 | 12.42 | 552,279 | -0.27(-2.10%) |
Jul 08, 2011 | 12.66 | 12.74 | 12.63 | 12.69 | 326,012 | -0.06(-0.44%) |
Jul 07, 2011 | 12.92 | 13.01 | 12.70 | 12.74 | 697,836 | -0.10(-0.82%) |
Jul 06, 2011 | 12.92 | 13.07 | 12.82 | 12.85 | 610,997 | -0.06(-0.44%) |
Jul 05, 2011 | 12.88 | 13.00 | 12.77 | 12.91 | 467,187 | +0.06(+0.50%) |
Jul 01, 2011 | 12.61 | 12.87 | 12.61 | 12.84 | 396,889 | +0.22(+1.73%) |
Jun 30, 2011 | 12.68 | 12.79 | 12.62 | 12.62 | 437,723 | -0.10(-0.76%) |
Jun 29, 2011 | 12.65 | 12.73 | 12.56 | 12.72 | 407,782 | +0.16(+1.28%) |
Jun 28, 2011 | 12.49 | 12.61 | 12.45 | 12.56 | 473,692 | +0.13(+1.04%) |
Jun 27, 2011 | 12.24 | 12.50 | 12.21 | 12.43 | 669,990 | +0.19(+1.58%) |
Jun 24, 2011 | 12.77 | 12.84 | 12.08 | 12.24 | 2,233,945 | -0.58(-4.53%) |
Jun 23, 2011 | 12.89 | 12.94 | 12.73 | 12.82 | 511,908 | -0.20(-1.55%) |
Jun 22, 2011 | 13.11 | 13.16 | 13.00 | 13.02 | 376,496 | -0.10(-0.80%) |
Jun 21, 2011 | 13.19 | 13.24 | 13.07 | 13.12 | 348,069 | -0.04(-0.31%) |
Jun 20, 2011 | 13.14 | 13.27 | 12.92 | 13.16 | 584,822 | +0.20(+1.56%) |
Jun 17, 2011 | 12.97 | 13.07 | 12.89 | 12.96 | 809,136 | +0.17(+1.32%) |
Jun 16, 2011 | 12.84 | 13.00 | 12.74 | 12.79 | 330,379 | -0.05(-0.38%) |
Jun 15, 2011 | 12.74 | 12.91 | 12.66 | 12.84 | 615,606 | +0.09(+0.70%) |
Jun 14, 2011 | 12.78 | 12.87 | 12.71 | 12.75 | 453,860 | +0.10(+0.83%) |
Jun 13, 2011 | 12.82 | 12.88 | 12.61 | 12.65 | 723,153 | -0.17(-1.32%) |
Jun 10, 2011 | 13.03 | 13.05 | 12.69 | 12.82 | 547,068 | -0.28(-2.16%) |
Jun 09, 2011 | 12.93 | 13.24 | 12.91 | 13.10 | 385,934 | +0.19(+1.50%) |
Jun 08, 2011 | 12.91 | 13.00 | 12.78 | 12.91 | 658,690 | -0.01(-0.06%) |
Jun 07, 2011 | 13.07 | 13.14 | 12.91 | 12.91 | 555,933 | -0.10(-0.74%) |
Jun 06, 2011 | 13.10 | 13.22 | 12.99 | 13.01 | 385,814 | -0.10(-0.74%) |