Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 10.24 | 10.39 | 9.860 | 10.16 | 104,731 | -0.02(-0.20%) |
Aug 30, 2011 | 10.10 | 10.25 | 10.07 | 10.18 | 58,415 | -0.02(-0.20%) |
Aug 29, 2011 | 9.930 | 10.20 | 9.910 | 10.20 | 59,489 | +0.39(+3.98%) |
Aug 26, 2011 | 9.490 | 9.900 | 9.490 | 9.810 | 42,648 | +0.27(+2.83%) |
Aug 25, 2011 | 9.670 | 9.870 | 9.470 | 9.540 | 71,847 | -0.08(-0.83%) |
Aug 24, 2011 | 9.280 | 10.10 | 9.280 | 9.620 | 66,402 | +0.30(+3.22%) |
Aug 23, 2011 | 9.160 | 9.440 | 9.110 | 9.320 | 162,358 | +0.15(+1.64%) |
Aug 22, 2011 | 9.980 | 9.980 | 9.120 | 9.170 | 174,468 | -0.64(-6.52%) |
Aug 19, 2011 | 9.810 | 10.01 | 9.590 | 9.810 | 121,363 | -0.18(-1.80%) |
Aug 18, 2011 | 10.41 | 10.41 | 9.940 | 9.990 | 125,296 | -0.74(-6.90%) |
Aug 17, 2011 | 10.93 | 10.98 | 10.63 | 10.73 | 78,894 | -0.20(-1.83%) |
Aug 16, 2011 | 11.23 | 11.23 | 10.51 | 10.93 | 152,157 | -0.45(-3.95%) |
Aug 15, 2011 | 11.64 | 11.88 | 10.57 | 11.38 | 176,467 | +0.39(+3.55%) |
Aug 12, 2011 | 11.47 | 11.47 | 10.93 | 10.99 | 61,859 | -0.40(-3.51%) |
Aug 11, 2011 | 11.24 | 11.57 | 11.00 | 11.39 | 96,885 | +0.04(+0.35%) |
Aug 10, 2011 | 11.73 | 12.74 | 11.00 | 11.35 | 72,342 | -0.65(-5.42%) |
Aug 09, 2011 | 11.99 | 12.07 | 10.46 | 12.00 | 97,026 | +0.84(+7.53%) |
Aug 08, 2011 | 11.80 | 12.00 | 10.95 | 11.16 | 115,147 | -0.90(-7.46%) |
Aug 05, 2011 | 12.02 | 12.37 | 11.90 | 12.06 | 111,322 | +0.12(+1.01%) |
Aug 04, 2011 | 12.59 | 12.59 | 11.90 | 11.94 | 87,563 | -0.74(-5.84%) |
Aug 03, 2011 | 12.40 | 12.69 | 12.19 | 12.68 | 36,091 | +0.27(+2.18%) |
Aug 02, 2011 | 12.71 | 12.90 | 12.40 | 12.41 | 41,572 | -0.35(-2.74%) |
Aug 01, 2011 | 13.03 | 13.03 | 12.55 | 12.76 | 215,294 | -0.15(-1.16%) |
Jul 29, 2011 | 12.89 | 13.02 | 12.53 | 12.91 | 47,561 | -0.16(-1.22%) |
Jul 28, 2011 | 13.37 | 13.40 | 12.85 | 13.07 | 122,185 | -0.32(-2.39%) |
Jul 27, 2011 | 13.82 | 13.82 | 13.29 | 13.39 | 200,193 | -0.50(-3.60%) |
Jul 26, 2011 | 13.94 | 13.96 | 13.75 | 13.89 | 86,021 | -0.05(-0.36%) |
Jul 25, 2011 | 14.01 | 14.21 | 13.71 | 13.94 | 122,369 | -0.12(-0.85%) |
Jul 22, 2011 | 14.08 | 14.29 | 14.04 | 14.06 | 58,301 | +0.00(+0.00%) |
Jul 21, 2011 | 14.32 | 14.32 | 13.98 | 14.06 | 79,429 | -0.38(-2.63%) |
Jul 20, 2011 | 14.43 | 14.47 | 14.16 | 14.44 | 51,877 | +0.03(+0.21%) |
Jul 19, 2011 | 14.11 | 14.45 | 13.55 | 14.41 | 50,900 | +0.34(+2.42%) |
Jul 18, 2011 | 14.41 | 14.48 | 13.82 | 14.07 | 70,920 | -0.41(-2.83%) |
Jul 15, 2011 | 14.97 | 14.97 | 14.35 | 14.48 | 90,203 | -0.48(-3.21%) |
Jul 14, 2011 | 15.38 | 15.40 | 14.96 | 14.96 | 54,090 | -0.42(-2.73%) |
Jul 13, 2011 | 15.23 | 15.40 | 15.20 | 15.38 | 56,130 | +0.17(+1.12%) |
Jul 12, 2011 | 15.36 | 15.40 | 15.20 | 15.21 | 57,295 | -0.13(-0.85%) |
Jul 11, 2011 | 15.33 | 15.40 | 15.26 | 15.34 | 32,252 | -0.07(-0.45%) |
Jul 08, 2011 | 15.37 | 15.44 | 15.29 | 15.41 | 44,890 | -0.06(-0.39%) |
Jul 07, 2011 | 15.45 | 15.51 | 15.33 | 15.47 | 81,369 | +0.16(+1.05%) |
Jul 06, 2011 | 15.46 | 15.53 | 15.30 | 15.31 | 76,515 | -0.10(-0.65%) |
Jul 05, 2011 | 15.27 | 15.75 | 15.25 | 15.41 | 132,673 | +0.02(+0.13%) |
Jul 01, 2011 | 15.08 | 15.45 | 15.03 | 15.39 | 166,171 | +0.38(+2.53%) |
Jun 30, 2011 | 15.01 | 15.18 | 14.86 | 15.01 | 81,423 | -0.01(-0.07%) |
Jun 29, 2011 | 15.15 | 15.18 | 14.93 | 15.02 | 51,062 | -0.14(-0.92%) |
Jun 28, 2011 | 15.15 | 15.17 | 14.89 | 15.16 | 82,319 | +0.01(+0.07%) |
Jun 27, 2011 | 14.80 | 15.21 | 14.76 | 15.15 | 127,180 | +0.42(+2.85%) |
Jun 24, 2011 | 14.87 | 15.24 | 14.68 | 14.73 | 1,841,289 | -0.12(-0.81%) |
Jun 23, 2011 | 14.67 | 14.89 | 14.51 | 14.85 | 74,656 | +0.10(+0.68%) |
Jun 22, 2011 | 14.96 | 14.96 | 14.51 | 14.75 | 43,297 | -0.19(-1.27%) |
Jun 21, 2011 | 14.68 | 15.06 | 14.67 | 14.94 | 62,301 | +0.31(+2.12%) |
Jun 20, 2011 | 14.63 | 14.75 | 14.56 | 14.63 | 45,402 | -0.04(-0.27%) |
Jun 17, 2011 | 14.87 | 14.87 | 14.51 | 14.67 | 60,967 | -0.17(-1.15%) |
Jun 16, 2011 | 14.96 | 14.96 | 14.75 | 14.84 | 47,550 | -0.17(-1.13%) |
Jun 15, 2011 | 14.93 | 15.01 | 14.72 | 15.01 | 42,492 | -0.01(-0.07%) |
Jun 14, 2011 | 14.99 | 15.12 | 14.81 | 15.02 | 55,671 | +0.06(+0.40%) |
Jun 13, 2011 | 15.29 | 15.68 | 14.60 | 14.96 | 92,836 | -0.44(-2.86%) |
Jun 10, 2011 | 15.48 | 15.55 | 14.77 | 15.40 | 84,309 | -0.06(-0.39%) |
Jun 09, 2011 | 15.23 | 15.73 | 15.23 | 15.46 | 36,761 | +0.21(+1.38%) |
Jun 08, 2011 | 15.03 | 15.25 | 14.95 | 15.25 | 34,198 | +0.22(+1.46%) |
Jun 07, 2011 | 15.06 | 15.20 | 14.72 | 15.03 | 29,757 | -0.03(-0.20%) |
Jun 06, 2011 | 15.39 | 15.59 | 15.02 | 15.06 | 36,685 | -0.17(-1.12%) |