Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 11.81 | 11.92 | 11.33 | 11.44 | 36,070 | -0.27(-2.26%) |
Aug 30, 2011 | 11.66 | 11.88 | 11.40 | 11.71 | 22,142 | -0.02(-0.13%) |
Aug 29, 2011 | 11.65 | 11.74 | 11.42 | 11.72 | 19,511 | +0.18(+1.57%) |
Aug 26, 2011 | 11.34 | 11.68 | 11.14 | 11.54 | 36,108 | +0.18(+1.60%) |
Aug 25, 2011 | 11.80 | 11.80 | 11.31 | 11.36 | 19,377 | -0.26(-2.22%) |
Aug 24, 2011 | 11.52 | 11.74 | 11.28 | 11.61 | 28,690 | +0.11(+0.92%) |
Aug 23, 2011 | 10.84 | 11.57 | 10.83 | 11.51 | 33,917 | +0.69(+6.37%) |
Aug 22, 2011 | 10.98 | 11.21 | 10.71 | 10.82 | 48,988 | -0.51(-4.48%) |
Aug 19, 2011 | 11.20 | 11.48 | 11.20 | 11.33 | 24,331 | +0.08(+0.67%) |
Aug 18, 2011 | 11.62 | 11.80 | 11.18 | 11.25 | 31,027 | -0.58(-4.93%) |
Aug 17, 2011 | 11.61 | 11.98 | 11.61 | 11.83 | 9,360 | +0.22(+1.89%) |
Aug 16, 2011 | 11.64 | 11.74 | 11.52 | 11.61 | 28,385 | -0.15(-1.29%) |
Aug 15, 2011 | 11.71 | 11.77 | 11.58 | 11.77 | 18,241 | +0.20(+1.77%) |
Aug 12, 2011 | 11.71 | 11.83 | 11.56 | 11.56 | 13,471 | -0.17(-1.42%) |
Aug 11, 2011 | 11.71 | 12.02 | 11.36 | 11.73 | 69,677 | +0.11(+0.91%) |
Aug 10, 2011 | 11.89 | 12.00 | 11.47 | 11.62 | 49,330 | -0.40(-3.34%) |
Aug 09, 2011 | 11.98 | 12.08 | 11.13 | 12.02 | 48,411 | +0.80(+7.15%) |
Aug 08, 2011 | 11.98 | 12.19 | 11.22 | 11.22 | 66,637 | -0.92(-7.55%) |
Aug 05, 2011 | 12.26 | 12.27 | 11.78 | 12.14 | 59,814 | +0.01(+0.06%) |
Aug 04, 2011 | 12.18 | 12.42 | 12.08 | 12.13 | 59,843 | -0.18(-1.48%) |
Aug 03, 2011 | 12.24 | 12.42 | 12.06 | 12.31 | 37,016 | +0.05(+0.43%) |
Aug 02, 2011 | 12.41 | 12.41 | 12.18 | 12.26 | 36,502 | -0.15(-1.22%) |
Aug 01, 2011 | 12.64 | 12.66 | 12.41 | 12.41 | 27,072 | -0.20(-1.56%) |
Jul 29, 2011 | 12.58 | 12.64 | 12.54 | 12.61 | 26,426 | -0.05(-0.42%) |
Jul 28, 2011 | 12.74 | 12.74 | 12.59 | 12.66 | 13,080 | -0.02(-0.18%) |
Jul 27, 2011 | 12.68 | 12.78 | 12.67 | 12.68 | 46,767 | +0.00(+0.00%) |
Jul 26, 2011 | 12.68 | 12.78 | 12.65 | 12.68 | 61,366 | +0.00(+0.00%) |
Jul 25, 2011 | 12.79 | 12.79 | 12.68 | 12.68 | 12,095 | -0.16(-1.24%) |
Jul 22, 2011 | 12.88 | 12.88 | 12.83 | 12.84 | 11,222 | -0.05(-0.35%) |
Jul 21, 2011 | 12.89 | 12.89 | 12.82 | 12.89 | 13,215 | +0.03(+0.24%) |
Jul 20, 2011 | 12.87 | 12.89 | 12.83 | 12.86 | 8,517 | -0.01(-0.06%) |
Jul 19, 2011 | 12.72 | 12.88 | 12.72 | 12.86 | 19,474 | +0.18(+1.43%) |
Jul 18, 2011 | 12.80 | 12.80 | 12.68 | 12.68 | 22,200 | -0.19(-1.47%) |
Jul 15, 2011 | 12.81 | 12.92 | 12.80 | 12.87 | 64,295 | +0.06(+0.47%) |
Jul 14, 2011 | 12.83 | 12.89 | 12.80 | 12.81 | 11,984 | -0.05(-0.41%) |
Jul 13, 2011 | 12.83 | 12.89 | 12.71 | 12.86 | 46,566 | +0.10(+0.77%) |
Jul 12, 2011 | 12.68 | 12.84 | 12.68 | 12.77 | 12,200 | +0.09(+0.72%) |
Jul 11, 2011 | 12.77 | 12.84 | 12.67 | 12.67 | 35,131 | -0.15(-1.18%) |
Jul 08, 2011 | 12.80 | 12.86 | 12.80 | 12.83 | 6,685 | -0.07(-0.53%) |
Jul 07, 2011 | 12.87 | 12.89 | 12.70 | 12.89 | 52,839 | +0.02(+0.12%) |
Jul 06, 2011 | 12.75 | 12.88 | 12.75 | 12.88 | 13,497 | +0.08(+0.65%) |
Jul 05, 2011 | 12.86 | 12.86 | 12.66 | 12.80 | 34,867 | -0.11(-0.82%) |
Jul 01, 2011 | 12.80 | 12.92 | 12.76 | 12.90 | 75,601 | +0.02(+0.18%) |
Jun 30, 2011 | 12.87 | 12.88 | 12.80 | 12.88 | 14,708 | +0.00(+0.00%) |
Jun 29, 2011 | 12.87 | 12.89 | 12.81 | 12.88 | 23,054 | +0.01(+0.06%) |
Jun 28, 2011 | 12.81 | 12.87 | 12.77 | 12.87 | 10,262 | +0.08(+0.65%) |
Jun 27, 2011 | 12.80 | 12.82 | 12.71 | 12.79 | 17,316 | +0.04(+0.30%) |
Jun 24, 2011 | 12.75 | 12.87 | 12.72 | 12.75 | 101,733 | +0.03(+0.24%) |
Jun 23, 2011 | 12.74 | 12.75 | 12.69 | 12.72 | 11,664 | -0.08(-0.59%) |
Jun 22, 2011 | 12.85 | 12.89 | 12.74 | 12.80 | 8,817 | -0.08(-0.59%) |
Jun 21, 2011 | 12.79 | 12.87 | 12.71 | 12.87 | 25,741 | +0.14(+1.07%) |
Jun 20, 2011 | 12.75 | 12.80 | 12.68 | 12.74 | 42,569 | -0.06(-0.47%) |
Jun 17, 2011 | 12.81 | 12.84 | 12.68 | 12.80 | 42,267 | +0.05(+0.36%) |
Jun 16, 2011 | 12.74 | 12.86 | 12.74 | 12.75 | 22,219 | +0.06(+0.48%) |
Jun 15, 2011 | 12.68 | 12.73 | 12.67 | 12.69 | 21,241 | -0.04(-0.30%) |
Jun 14, 2011 | 12.75 | 12.81 | 12.67 | 12.73 | 28,268 | +0.05(+0.36%) |
Jun 13, 2011 | 12.65 | 12.77 | 12.58 | 12.68 | 17,446 | +0.11(+0.84%) |
Jun 10, 2011 | 12.74 | 12.74 | 12.53 | 12.58 | 69,408 | -0.22(-1.72%) |
Jun 09, 2011 | 12.66 | 12.80 | 12.56 | 12.80 | 22,127 | +0.13(+1.02%) |
Jun 08, 2011 | 12.71 | 12.77 | 12.55 | 12.67 | 16,373 | -0.10(-0.77%) |
Jun 07, 2011 | 12.87 | 12.90 | 12.77 | 12.77 | 13,537 | -0.08(-0.65%) |
Jun 06, 2011 | 12.87 | 12.90 | 12.81 | 12.85 | 20,278 | -0.02(-0.18%) |