Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 11.32 | 11.50 | 11.00 | 11.17 | 562,488 | -0.04(-0.36%) |
Aug 30, 2011 | 11.11 | 11.29 | 10.94 | 11.21 | 516,227 | +0.00(+0.00%) |
Aug 29, 2011 | 10.68 | 11.22 | 10.54 | 11.21 | 762,525 | +0.70(+6.66%) |
Aug 26, 2011 | 10.12 | 10.52 | 9.880 | 10.51 | 834,453 | +0.27(+2.64%) |
Aug 25, 2011 | 10.78 | 10.80 | 10.19 | 10.24 | 550,695 | -0.38(-3.58%) |
Aug 24, 2011 | 10.38 | 10.69 | 10.22 | 10.62 | 404,563 | +0.21(+2.02%) |
Aug 23, 2011 | 9.970 | 10.52 | 9.850 | 10.41 | 771,331 | +0.54(+5.47%) |
Aug 22, 2011 | 10.31 | 10.31 | 9.820 | 9.870 | 601,271 | -0.11(-1.10%) |
Aug 19, 2011 | 9.860 | 10.24 | 9.760 | 9.980 | 633,178 | -0.11(-1.09%) |
Aug 18, 2011 | 10.58 | 10.63 | 9.980 | 10.09 | 916,333 | -1.00(-9.02%) |
Aug 17, 2011 | 11.13 | 11.28 | 10.97 | 11.09 | 626,504 | +0.01(+0.09%) |
Aug 16, 2011 | 11.19 | 11.42 | 10.95 | 11.08 | 1,109,455 | -0.28(-2.46%) |
Aug 15, 2011 | 11.05 | 11.43 | 10.96 | 11.36 | 740,712 | +0.43(+3.93%) |
Aug 12, 2011 | 10.98 | 11.10 | 10.60 | 10.93 | 824,710 | +0.17(+1.58%) |
Aug 11, 2011 | 10.01 | 10.96 | 9.960 | 10.76 | 1,207,787 | +0.87(+8.80%) |
Aug 10, 2011 | 9.940 | 10.37 | 9.810 | 9.890 | 1,139,118 | -0.40(-3.89%) |
Aug 09, 2011 | 10.18 | 10.30 | 9.260 | 10.29 | 2,044,906 | +0.69(+7.19%) |
Aug 08, 2011 | 9.750 | 10.56 | 9.600 | 9.600 | 1,823,383 | -0.66(-6.43%) |
Aug 05, 2011 | 10.31 | 11.10 | 9.160 | 10.26 | 4,565,211 | -2.08(-16.86%) |
Aug 04, 2011 | 13.45 | 13.70 | 12.34 | 12.34 | 2,202,351 | -1.17(-8.66%) |
Aug 03, 2011 | 13.80 | 13.90 | 13.33 | 13.51 | 1,118,807 | -0.23(-1.67%) |
Aug 02, 2011 | 13.70 | 13.97 | 13.65 | 13.74 | 1,341,380 | -0.03(-0.22%) |
Aug 01, 2011 | 14.17 | 14.25 | 13.60 | 13.77 | 757,523 | -0.08(-0.58%) |
Jul 29, 2011 | 13.99 | 14.11 | 13.70 | 13.85 | 899,438 | -0.35(-2.46%) |
Jul 28, 2011 | 14.43 | 14.53 | 14.18 | 14.20 | 814,257 | -0.16(-1.11%) |
Jul 27, 2011 | 15.12 | 15.29 | 14.32 | 14.36 | 816,096 | -0.96(-6.27%) |
Jul 26, 2011 | 15.26 | 15.40 | 15.15 | 15.32 | 307,768 | +0.02(+0.13%) |
Jul 25, 2011 | 15.29 | 15.52 | 15.25 | 15.30 | 299,289 | -0.26(-1.67%) |
Jul 22, 2011 | 15.53 | 15.63 | 15.20 | 15.56 | 348,452 | +0.15(+0.97%) |
Jul 21, 2011 | 15.72 | 15.80 | 15.03 | 15.41 | 576,492 | -0.25(-1.60%) |
Jul 20, 2011 | 15.70 | 15.93 | 15.61 | 15.66 | 523,790 | +0.12(+0.77%) |
Jul 19, 2011 | 15.25 | 15.64 | 15.19 | 15.54 | 373,470 | +0.46(+3.05%) |
Jul 18, 2011 | 15.33 | 15.40 | 14.89 | 15.08 | 429,736 | -0.42(-2.71%) |
Jul 15, 2011 | 15.57 | 15.58 | 15.26 | 15.50 | 626,971 | -0.02(-0.13%) |
Jul 14, 2011 | 15.83 | 16.01 | 15.30 | 15.52 | 546,037 | -0.23(-1.46%) |
Jul 13, 2011 | 15.73 | 16.03 | 15.61 | 15.75 | 648,448 | +0.15(+0.96%) |
Jul 12, 2011 | 15.68 | 15.97 | 15.48 | 15.60 | 645,017 | -0.23(-1.45%) |
Jul 11, 2011 | 15.98 | 16.25 | 15.77 | 15.83 | 830,595 | -0.38(-2.34%) |
Jul 08, 2011 | 16.29 | 16.49 | 15.97 | 16.21 | 515,400 | -0.49(-2.93%) |
Jul 07, 2011 | 16.53 | 16.98 | 16.40 | 16.70 | 760,882 | +0.35(+2.14%) |
Jul 06, 2011 | 16.36 | 16.50 | 16.10 | 16.35 | 569,261 | +0.01(+0.06%) |
Jul 05, 2011 | 16.30 | 16.40 | 16.05 | 16.34 | 594,253 | +0.04(+0.25%) |
Jul 01, 2011 | 16.11 | 16.36 | 15.74 | 16.30 | 757,203 | +0.28(+1.75%) |
Jun 30, 2011 | 15.58 | 16.10 | 15.50 | 16.02 | 696,280 | +0.52(+3.35%) |
Jun 29, 2011 | 15.59 | 15.59 | 15.21 | 15.50 | 651,804 | -0.03(-0.19%) |
Jun 28, 2011 | 15.13 | 15.54 | 15.01 | 15.53 | 706,410 | +0.45(+2.98%) |
Jun 27, 2011 | 15.02 | 15.20 | 14.76 | 15.08 | 1,083,735 | +0.03(+0.20%) |
Jun 24, 2011 | 15.40 | 15.40 | 14.80 | 15.05 | 6,155,902 | -0.33(-2.15%) |
Jun 23, 2011 | 14.85 | 15.42 | 14.53 | 15.38 | 1,087,231 | +0.23(+1.52%) |
Jun 22, 2011 | 15.14 | 15.38 | 14.92 | 15.15 | 832,236 | -0.05(-0.33%) |
Jun 21, 2011 | 14.84 | 15.23 | 14.66 | 15.20 | 630,182 | +0.55(+3.75%) |
Jun 20, 2011 | 14.66 | 14.80 | 14.39 | 14.65 | 750,215 | +0.04(+0.27%) |
Jun 17, 2011 | 15.00 | 15.05 | 14.51 | 14.61 | 1,143,917 | -0.16(-1.08%) |
Jun 16, 2011 | 14.78 | 14.91 | 14.52 | 14.77 | 1,438,000 | -0.05(-0.34%) |
Jun 15, 2011 | 14.52 | 15.10 | 14.45 | 14.82 | 1,990,217 | +0.68(+4.81%) |
Jun 14, 2011 | 14.08 | 14.30 | 14.02 | 14.14 | 813,722 | +0.28(+2.02%) |
Jun 13, 2011 | 14.56 | 14.83 | 13.67 | 13.86 | 1,668,866 | +0.49(+3.66%) |
Jun 10, 2011 | 13.52 | 13.59 | 12.86 | 13.37 | 1,102,283 | -0.36(-2.62%) |
Jun 09, 2011 | 13.66 | 13.94 | 13.15 | 13.73 | 1,341,587 | +0.05(+0.37%) |
Jun 08, 2011 | 14.44 | 14.44 | 13.65 | 13.68 | 1,360,414 | -0.90(-6.17%) |
Jun 07, 2011 | 14.70 | 14.83 | 14.41 | 14.58 | 489,410 | +0.04(+0.28%) |
Jun 06, 2011 | 15.12 | 15.25 | 14.50 | 14.54 | 993,337 | -0.57(-3.77%) |