Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.11 | 13.24 | 12.78 | 12.87 | 191,684 | -0.17(-1.30%) |
Aug 30, 2011 | 12.91 | 13.19 | 12.78 | 13.04 | 126,074 | -0.03(-0.19%) |
Aug 29, 2011 | 13.03 | 13.11 | 12.89 | 13.06 | 182,804 | +0.16(+1.28%) |
Aug 26, 2011 | 12.34 | 13.11 | 12.19 | 12.90 | 213,354 | +0.46(+3.74%) |
Aug 25, 2011 | 12.59 | 12.84 | 12.29 | 12.44 | 172,286 | -0.16(-1.27%) |
Aug 24, 2011 | 12.68 | 12.85 | 12.34 | 12.60 | 178,066 | -0.14(-1.10%) |
Aug 23, 2011 | 12.26 | 12.80 | 12.22 | 12.73 | 362,710 | +0.70(+5.82%) |
Aug 22, 2011 | 12.16 | 12.26 | 11.88 | 12.04 | 164,492 | +0.23(+1.99%) |
Aug 19, 2011 | 11.62 | 12.21 | 11.55 | 11.80 | 160,482 | +0.00(+0.00%) |
Aug 18, 2011 | 12.29 | 12.52 | 11.69 | 11.80 | 290,378 | -0.83(-6.61%) |
Aug 17, 2011 | 12.24 | 12.98 | 12.20 | 12.63 | 338,334 | +0.47(+3.91%) |
Aug 16, 2011 | 13.38 | 13.41 | 12.15 | 12.16 | 419,682 | -1.36(-10.03%) |
Aug 15, 2011 | 13.33 | 13.53 | 13.16 | 13.52 | 160,298 | +0.26(+1.96%) |
Aug 12, 2011 | 13.44 | 13.60 | 13.10 | 13.26 | 167,322 | -0.07(-0.56%) |
Aug 11, 2011 | 12.84 | 13.61 | 12.73 | 13.33 | 208,126 | +0.63(+5.00%) |
Aug 10, 2011 | 13.16 | 13.27 | 12.60 | 12.70 | 188,738 | -0.68(-5.08%) |
Aug 09, 2011 | 13.75 | 13.65 | 12.32 | 13.38 | 470,674 | +0.80(+6.36%) |
Aug 08, 2011 | 13.75 | 13.96 | 12.57 | 12.57 | 342,164 | -1.38(-9.89%) |
Aug 05, 2011 | 13.90 | 14.22 | 13.55 | 13.96 | 233,026 | +0.20(+1.42%) |
Aug 04, 2011 | 13.85 | 14.36 | 13.71 | 13.76 | 332,880 | -0.25(-1.75%) |
Aug 03, 2011 | 13.76 | 14.04 | 13.28 | 14.01 | 243,788 | +0.32(+2.30%) |
Aug 02, 2011 | 13.97 | 14.34 | 13.52 | 13.69 | 328,294 | -0.41(-2.87%) |
Aug 01, 2011 | 13.68 | 14.20 | 13.45 | 14.10 | 485,392 | +0.42(+3.07%) |
Jul 29, 2011 | 14.04 | 14.25 | 13.64 | 13.68 | 275,812 | -0.47(-3.32%) |
Jul 28, 2011 | 14.15 | 14.35 | 13.95 | 14.14 | 449,338 | +0.06(+0.46%) |
Jul 27, 2011 | 15.57 | 15.63 | 13.75 | 14.08 | 912,546 | -1.80(-11.34%) |
Jul 26, 2011 | 15.32 | 16.10 | 15.28 | 15.88 | 352,882 | +0.54(+3.55%) |
Jul 25, 2011 | 15.55 | 15.81 | 15.25 | 15.34 | 198,046 | -0.30(-1.92%) |
Jul 22, 2011 | 15.75 | 15.77 | 15.63 | 15.63 | 98,324 | -0.17(-1.08%) |
Jul 21, 2011 | 15.78 | 15.91 | 15.70 | 15.80 | 123,372 | +0.08(+0.54%) |
Jul 20, 2011 | 15.76 | 15.86 | 15.61 | 15.72 | 202,760 | -0.03(-0.19%) |
Jul 19, 2011 | 15.67 | 15.89 | 15.67 | 15.75 | 167,614 | +0.20(+1.25%) |
Jul 18, 2011 | 15.61 | 15.78 | 15.28 | 15.55 | 224,344 | -0.10(-0.64%) |
Jul 15, 2011 | 15.92 | 16.14 | 15.55 | 15.65 | 84,932 | -0.18(-1.11%) |
Jul 14, 2011 | 16.39 | 16.50 | 15.81 | 15.83 | 86,184 | -0.55(-3.36%) |
Jul 13, 2011 | 15.66 | 16.48 | 15.66 | 16.38 | 157,442 | +0.84(+5.41%) |
Jul 12, 2011 | 15.96 | 16.22 | 15.54 | 15.54 | 101,112 | -0.39(-2.45%) |
Jul 11, 2011 | 15.66 | 16.07 | 15.64 | 15.93 | 156,518 | +0.12(+0.79%) |
Jul 08, 2011 | 16.23 | 16.38 | 15.64 | 15.80 | 284,516 | -0.63(-3.83%) |
Jul 07, 2011 | 16.34 | 16.48 | 15.79 | 16.43 | 439,042 | +0.09(+0.55%) |
Jul 06, 2011 | 16.62 | 16.68 | 16.26 | 16.34 | 212,792 | -0.33(-1.98%) |
Jul 05, 2011 | 16.75 | 16.84 | 16.29 | 16.68 | 297,336 | -0.09(-0.57%) |
Jul 01, 2011 | 15.74 | 16.87 | 15.59 | 16.77 | 508,566 | +1.13(+7.23%) |
Jun 30, 2011 | 16.88 | 17.22 | 15.41 | 15.64 | 1,313,724 | +1.15(+7.90%) |
Jun 29, 2011 | 14.24 | 14.60 | 14.18 | 14.49 | 125,030 | +0.22(+1.54%) |
Jun 28, 2011 | 14.32 | 14.34 | 14.14 | 14.28 | 60,686 | +0.02(+0.11%) |
Jun 27, 2011 | 14.22 | 14.38 | 14.16 | 14.26 | 142,334 | +0.12(+0.81%) |
Jun 24, 2011 | 14.09 | 14.20 | 13.98 | 14.14 | 266,906 | +0.04(+0.28%) |
Jun 23, 2011 | 13.74 | 14.25 | 13.59 | 14.11 | 168,036 | +0.36(+2.62%) |
Jun 22, 2011 | 13.95 | 13.95 | 13.71 | 13.74 | 152,484 | -0.32(-2.24%) |
Jun 21, 2011 | 13.95 | 14.11 | 13.85 | 14.06 | 72,334 | +0.23(+1.66%) |
Jun 20, 2011 | 13.80 | 13.95 | 13.76 | 13.83 | 124,388 | -0.31(-2.19%) |
Jun 17, 2011 | 14.17 | 14.59 | 14.11 | 14.14 | 428,616 | +0.05(+0.39%) |
Jun 16, 2011 | 13.50 | 14.12 | 13.50 | 14.09 | 226,204 | +0.61(+4.49%) |
Jun 15, 2011 | 13.50 | 13.57 | 13.41 | 13.48 | 148,796 | -0.03(-0.19%) |
Jun 14, 2011 | 13.62 | 13.73 | 13.50 | 13.51 | 168,044 | -0.01(-0.11%) |
Jun 13, 2011 | 13.48 | 13.64 | 13.40 | 13.52 | 98,970 | +0.03(+0.22%) |
Jun 10, 2011 | 13.54 | 13.66 | 13.46 | 13.49 | 194,184 | -0.12(-0.88%) |
Jun 09, 2011 | 13.66 | 13.80 | 13.52 | 13.61 | 175,412 | -0.04(-0.29%) |
Jun 08, 2011 | 13.80 | 14.03 | 13.59 | 13.65 | 53,928 | -0.24(-1.73%) |
Jun 07, 2011 | 14.02 | 14.22 | 13.89 | 13.89 | 64,972 | -0.09(-0.68%) |
Jun 06, 2011 | 14.01 | 14.13 | 13.93 | 13.98 | 238,096 | +0.05(+0.39%) |