Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 11.45 | 11.50 | 11.35 | 11.42 | 363,396 | +0.10(+0.89%) |
Aug 30, 2011 | 11.18 | 11.38 | 11.11 | 11.32 | 249,887 | -0.11(-0.94%) |
Aug 29, 2011 | 11.24 | 11.46 | 11.20 | 11.43 | 156,075 | +0.35(+3.20%) |
Aug 26, 2011 | 10.79 | 11.11 | 10.69 | 11.07 | 347,414 | +0.13(+1.15%) |
Aug 25, 2011 | 11.15 | 11.21 | 10.94 | 10.94 | 544,585 | -0.35(-3.08%) |
Aug 24, 2011 | 11.26 | 11.41 | 11.18 | 11.29 | 246,747 | +0.06(+0.56%) |
Aug 23, 2011 | 11.03 | 11.24 | 10.97 | 11.23 | 230,964 | +0.17(+1.54%) |
Aug 22, 2011 | 11.27 | 11.27 | 11.03 | 11.06 | 356,480 | +0.20(+1.80%) |
Aug 19, 2011 | 10.75 | 11.10 | 10.74 | 10.86 | 747,647 | +0.12(+1.12%) |
Aug 18, 2011 | 10.89 | 10.91 | 10.64 | 10.74 | 470,818 | -0.44(-3.96%) |
Aug 17, 2011 | 11.24 | 11.34 | 11.16 | 11.19 | 182,344 | -0.06(-0.56%) |
Aug 16, 2011 | 11.20 | 11.33 | 11.15 | 11.25 | 186,891 | -0.13(-1.15%) |
Aug 15, 2011 | 11.20 | 11.38 | 11.20 | 11.38 | 254,560 | +0.15(+1.33%) |
Aug 12, 2011 | 11.11 | 11.26 | 11.06 | 11.23 | 1,249,225 | +0.17(+1.58%) |
Aug 11, 2011 | 10.54 | 11.14 | 10.47 | 11.05 | 356,224 | +0.53(+5.04%) |
Aug 10, 2011 | 10.85 | 10.90 | 10.52 | 10.52 | 507,829 | -0.75(-6.64%) |
Aug 09, 2011 | 10.97 | 11.28 | 10.71 | 11.27 | 444,787 | +0.92(+8.93%) |
Aug 08, 2011 | 10.97 | 11.14 | 10.31 | 10.35 | 1,152,376 | -0.94(-8.30%) |
Aug 05, 2011 | 11.37 | 11.44 | 11.09 | 11.29 | 1,082,370 | +0.14(+1.23%) |
Aug 04, 2011 | 11.62 | 11.66 | 11.13 | 11.15 | 698,610 | -0.59(-5.00%) |
Aug 03, 2011 | 11.72 | 11.75 | 11.55 | 11.73 | 252,061 | -0.08(-0.69%) |
Aug 02, 2011 | 11.94 | 11.98 | 11.80 | 11.82 | 238,249 | -0.20(-1.66%) |
Aug 01, 2011 | 12.14 | 12.17 | 11.88 | 12.02 | 415,132 | +0.12(+1.05%) |
Jul 29, 2011 | 11.71 | 12.03 | 11.67 | 11.89 | 802,392 | +0.39(+3.36%) |
Jul 28, 2011 | 11.50 | 11.64 | 11.47 | 11.50 | 125,920 | +0.02(+0.22%) |
Jul 27, 2011 | 11.63 | 11.63 | 11.46 | 11.48 | 203,062 | -0.29(-2.49%) |
Jul 26, 2011 | 11.71 | 11.83 | 11.68 | 11.77 | 152,992 | +0.07(+0.59%) |
Jul 25, 2011 | 11.67 | 11.73 | 11.65 | 11.70 | 129,352 | -0.19(-1.63%) |
Jul 22, 2011 | 11.88 | 11.91 | 11.87 | 11.90 | 925,218 | +0.10(+0.85%) |
Jul 21, 2011 | 11.70 | 11.80 | 11.64 | 11.80 | 1,025,398 | +0.21(+1.83%) |
Jul 20, 2011 | 11.57 | 11.62 | 11.50 | 11.58 | 175,428 | +0.12(+1.09%) |
Jul 19, 2011 | 11.47 | 11.54 | 11.42 | 11.46 | 167,108 | +0.09(+0.82%) |
Jul 18, 2011 | 11.40 | 11.45 | 11.31 | 11.37 | 199,698 | -0.28(-2.41%) |
Jul 15, 2011 | 11.65 | 11.67 | 11.52 | 11.65 | 144,604 | +0.06(+0.48%) |
Jul 14, 2011 | 11.73 | 11.75 | 11.54 | 11.59 | 78,037 | -0.16(-1.33%) |
Jul 13, 2011 | 11.68 | 11.88 | 11.65 | 11.75 | 165,333 | +0.16(+1.35%) |
Jul 12, 2011 | 11.63 | 11.67 | 11.58 | 11.59 | 84,292 | -0.04(-0.38%) |
Jul 11, 2011 | 11.63 | 11.70 | 11.56 | 11.63 | 185,987 | -0.28(-2.36%) |
Jul 08, 2011 | 11.97 | 12.00 | 11.83 | 11.92 | 246,460 | -0.06(-0.52%) |
Jul 07, 2011 | 11.98 | 12.03 | 11.95 | 11.98 | 94,044 | +0.05(+0.42%) |
Jul 06, 2011 | 11.92 | 11.96 | 11.83 | 11.93 | 118,044 | -0.16(-1.29%) |
Jul 05, 2011 | 12.13 | 12.19 | 12.05 | 12.08 | 248,675 | +0.19(+1.63%) |
Jul 01, 2011 | 11.78 | 11.93 | 11.77 | 11.89 | 287,291 | +0.02(+0.21%) |
Jun 30, 2011 | 11.67 | 11.93 | 11.67 | 11.87 | 306,841 | +0.19(+1.66%) |
Jun 29, 2011 | 11.55 | 11.68 | 11.52 | 11.67 | 128,538 | +0.19(+1.69%) |
Jun 28, 2011 | 11.37 | 11.50 | 11.34 | 11.48 | 213,857 | +0.11(+0.99%) |
Jun 27, 2011 | 11.24 | 11.42 | 11.24 | 11.37 | 186,768 | +0.04(+0.33%) |
Jun 24, 2011 | 11.38 | 11.39 | 11.28 | 11.33 | 145,085 | -0.09(-0.82%) |
Jun 23, 2011 | 11.24 | 11.43 | 11.22 | 11.42 | 236,889 | -0.10(-0.87%) |
Jun 22, 2011 | 11.52 | 11.60 | 11.48 | 11.52 | 845,459 | -0.06(-0.54%) |
Jun 21, 2011 | 11.42 | 11.60 | 11.39 | 11.58 | 258,413 | -0.03(-0.27%) |
Jun 20, 2011 | 11.62 | 11.65 | 11.59 | 11.62 | 166,738 | +0.07(+0.59%) |
Jun 17, 2011 | 11.59 | 11.63 | 11.53 | 11.55 | 86,277 | +0.05(+0.43%) |
Jun 16, 2011 | 11.45 | 11.54 | 11.39 | 11.50 | 225,822 | -0.19(-1.66%) |
Jun 15, 2011 | 11.86 | 11.90 | 11.67 | 11.69 | 142,140 | -0.33(-2.75%) |
Jun 14, 2011 | 11.99 | 12.04 | 11.97 | 12.02 | 162,914 | +0.09(+0.73%) |
Jun 13, 2011 | 11.88 | 11.97 | 11.85 | 11.93 | 309,391 | +0.14(+1.22%) |
Jun 10, 2011 | 11.95 | 11.96 | 11.75 | 11.79 | 383,329 | -0.09(-0.74%) |
Jun 09, 2011 | 11.84 | 11.89 | 11.80 | 11.88 | 192,058 | +0.24(+2.09%) |
Jun 08, 2011 | 11.63 | 11.64 | 11.54 | 11.63 | 216,486 | -0.07(-0.64%) |
Jun 07, 2011 | 11.75 | 11.77 | 11.68 | 11.71 | 79,490 | +0.09(+0.75%) |
Jun 06, 2011 | 11.60 | 11.67 | 11.58 | 11.62 | 294,830 | +0.03(+0.27%) |