Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 11.50 | 11.89 | 11.33 | 11.36 | 50,799 | -0.14(-1.19%) |
Aug 30, 2011 | 11.51 | 11.76 | 11.39 | 11.50 | 43,385 | -0.08(-0.70%) |
Aug 29, 2011 | 11.31 | 11.67 | 11.30 | 11.58 | 70,089 | +0.33(+2.94%) |
Aug 26, 2011 | 11.24 | 11.40 | 11.09 | 11.25 | 56,647 | -0.10(-0.85%) |
Aug 25, 2011 | 11.78 | 11.95 | 11.30 | 11.35 | 55,689 | -0.44(-3.70%) |
Aug 24, 2011 | 11.74 | 11.85 | 11.63 | 11.78 | 34,798 | +0.00(+0.00%) |
Aug 23, 2011 | 11.89 | 11.93 | 11.50 | 11.78 | 73,708 | -0.04(-0.34%) |
Aug 22, 2011 | 12.07 | 12.14 | 11.69 | 11.82 | 38,106 | +0.08(+0.69%) |
Aug 19, 2011 | 11.50 | 12.43 | 11.50 | 11.74 | 51,291 | +0.17(+1.46%) |
Aug 18, 2011 | 11.94 | 12.17 | 11.39 | 11.57 | 65,863 | -0.60(-4.91%) |
Aug 17, 2011 | 12.28 | 12.43 | 12.11 | 12.17 | 38,412 | +0.01(+0.07%) |
Aug 16, 2011 | 12.38 | 12.51 | 12.10 | 12.16 | 40,759 | -0.31(-2.52%) |
Aug 15, 2011 | 12.51 | 12.51 | 12.22 | 12.47 | 85,373 | +0.03(+0.26%) |
Aug 12, 2011 | 12.51 | 12.51 | 12.29 | 12.44 | 45,031 | +0.02(+0.13%) |
Aug 11, 2011 | 12.58 | 13.47 | 12.23 | 12.43 | 111,801 | -0.06(-0.45%) |
Aug 10, 2011 | 12.75 | 13.30 | 12.15 | 12.48 | 72,076 | -0.28(-2.21%) |
Aug 09, 2011 | 12.00 | 12.80 | 11.09 | 12.77 | 70,303 | +1.26(+10.94%) |
Aug 08, 2011 | 12.39 | 13.14 | 11.51 | 11.51 | 96,481 | -1.26(-9.86%) |
Aug 05, 2011 | 12.97 | 13.20 | 12.45 | 12.77 | 28,113 | -0.10(-0.82%) |
Aug 04, 2011 | 12.90 | 13.10 | 12.48 | 12.87 | 54,879 | -0.01(-0.06%) |
Aug 03, 2011 | 12.89 | 12.93 | 12.62 | 12.88 | 25,267 | +0.07(+0.57%) |
Aug 02, 2011 | 13.47 | 13.47 | 12.80 | 12.81 | 37,673 | -0.76(-5.59%) |
Aug 01, 2011 | 13.47 | 13.61 | 13.21 | 13.56 | 37,005 | +0.19(+1.39%) |
Jul 29, 2011 | 13.51 | 13.63 | 13.24 | 13.38 | 35,624 | -0.32(-2.36%) |
Jul 28, 2011 | 13.52 | 14.01 | 13.31 | 13.70 | 73,234 | -0.25(-1.79%) |
Jul 27, 2011 | 14.47 | 14.47 | 13.83 | 13.95 | 70,375 | -0.04(-0.29%) |
Jul 26, 2011 | 13.94 | 14.18 | 13.94 | 13.99 | 24,651 | -0.15(-1.08%) |
Jul 25, 2011 | 14.09 | 14.34 | 14.09 | 14.14 | 16,384 | -0.11(-0.79%) |
Jul 22, 2011 | 14.39 | 14.49 | 14.26 | 14.26 | 13,032 | -0.19(-1.34%) |
Jul 21, 2011 | 14.32 | 14.52 | 14.06 | 14.45 | 29,594 | +0.24(+1.70%) |
Jul 20, 2011 | 14.22 | 14.31 | 13.99 | 14.21 | 11,230 | +0.01(+0.06%) |
Jul 19, 2011 | 13.87 | 14.38 | 13.81 | 14.20 | 44,705 | +0.44(+3.17%) |
Jul 18, 2011 | 13.93 | 13.93 | 13.70 | 13.77 | 21,595 | -0.19(-1.33%) |
Jul 15, 2011 | 13.81 | 14.02 | 13.77 | 13.95 | 36,911 | +0.15(+1.05%) |
Jul 14, 2011 | 13.85 | 13.94 | 13.75 | 13.81 | 25,641 | -0.06(-0.41%) |
Jul 13, 2011 | 13.81 | 13.95 | 13.75 | 13.86 | 30,224 | +0.11(+0.82%) |
Jul 12, 2011 | 13.75 | 14.04 | 13.71 | 13.75 | 29,143 | -0.01(-0.06%) |
Jul 11, 2011 | 13.69 | 13.86 | 13.62 | 13.76 | 21,214 | -0.04(-0.29%) |
Jul 08, 2011 | 13.91 | 13.93 | 13.73 | 13.80 | 21,588 | -0.25(-1.78%) |
Jul 07, 2011 | 13.94 | 14.11 | 13.76 | 14.05 | 29,811 | +0.19(+1.40%) |
Jul 06, 2011 | 13.92 | 13.92 | 13.68 | 13.85 | 42,855 | -0.13(-0.92%) |
Jul 05, 2011 | 14.15 | 14.15 | 13.89 | 13.98 | 20,205 | -0.19(-1.37%) |
Jul 01, 2011 | 14.09 | 14.31 | 13.86 | 14.18 | 49,697 | +0.11(+0.80%) |
Jun 30, 2011 | 13.79 | 14.10 | 13.70 | 14.06 | 25,065 | +0.33(+2.41%) |
Jun 29, 2011 | 13.72 | 13.75 | 13.47 | 13.73 | 18,959 | +0.02(+0.12%) |
Jun 28, 2011 | 13.72 | 13.72 | 13.53 | 13.72 | 43,093 | +0.02(+0.12%) |
Jun 27, 2011 | 13.17 | 13.70 | 13.12 | 13.70 | 36,297 | +0.64(+4.88%) |
Jun 24, 2011 | 13.21 | 13.21 | 12.92 | 13.06 | 134,122 | -0.10(-0.74%) |
Jun 23, 2011 | 12.98 | 13.19 | 12.86 | 13.16 | 31,479 | +0.06(+0.49%) |
Jun 22, 2011 | 13.22 | 13.56 | 13.04 | 13.10 | 24,188 | -0.19(-1.46%) |
Jun 21, 2011 | 13.25 | 13.36 | 12.94 | 13.29 | 32,299 | +0.12(+0.92%) |
Jun 20, 2011 | 13.24 | 13.31 | 13.02 | 13.17 | 18,692 | +0.10(+0.74%) |
Jun 17, 2011 | 13.10 | 13.15 | 12.93 | 13.07 | 72,732 | +0.04(+0.31%) |
Jun 16, 2011 | 12.81 | 13.10 | 12.75 | 13.03 | 26,693 | +0.29(+2.28%) |
Jun 15, 2011 | 12.82 | 12.85 | 12.56 | 12.74 | 36,905 | -0.22(-1.68%) |
Jun 14, 2011 | 13.06 | 13.15 | 12.88 | 12.96 | 30,956 | -0.08(-0.62%) |
Jun 13, 2011 | 13.02 | 13.12 | 12.89 | 13.04 | 25,032 | +0.08(+0.62%) |
Jun 10, 2011 | 13.02 | 13.08 | 12.69 | 12.96 | 64,158 | -0.15(-1.17%) |
Jun 09, 2011 | 12.89 | 13.13 | 12.79 | 13.11 | 30,340 | +0.25(+1.94%) |
Jun 08, 2011 | 12.81 | 12.90 | 12.76 | 12.86 | 34,277 | -0.01(-0.06%) |
Jun 07, 2011 | 12.95 | 12.95 | 12.80 | 12.87 | 42,240 | +0.00(+0.00%) |
Jun 06, 2011 | 12.88 | 12.97 | 12.79 | 12.87 | 34,219 | +0.01(+0.06%) |