Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 11.50 | 12.10 | 11.00 | 12.02 | 314,796 | +0.57(+4.98%) |
Aug 30, 2011 | 11.85 | 12.00 | 11.19 | 11.45 | 429,634 | -0.34(-2.88%) |
Aug 29, 2011 | 11.49 | 12.21 | 11.29 | 11.79 | 255,894 | +0.83(+7.57%) |
Aug 26, 2011 | 10.93 | 11.42 | 10.61 | 10.96 | 83,780 | -0.14(-1.26%) |
Aug 25, 2011 | 11.34 | 11.62 | 10.79 | 11.10 | 89,528 | -0.13(-1.16%) |
Aug 24, 2011 | 11.48 | 12.05 | 10.55 | 11.23 | 40,560 | -0.38(-3.27%) |
Aug 23, 2011 | 10.66 | 12.00 | 10.46 | 11.61 | 120,560 | +1.06(+10.05%) |
Aug 22, 2011 | 10.75 | 10.76 | 10.06 | 10.55 | 96,191 | +0.25(+2.43%) |
Aug 19, 2011 | 10.00 | 10.78 | 9.970 | 10.30 | 255,515 | -0.06(-0.58%) |
Aug 18, 2011 | 10.60 | 11.21 | 10.17 | 10.36 | 147,165 | -0.83(-7.38%) |
Aug 17, 2011 | 12.13 | 12.13 | 11.11 | 11.19 | 38,957 | -0.55(-4.72%) |
Aug 16, 2011 | 11.98 | 12.46 | 11.42 | 11.74 | 142,262 | -0.39(-3.22%) |
Aug 15, 2011 | 12.40 | 13.23 | 11.96 | 12.13 | 134,959 | -0.16(-1.30%) |
Aug 12, 2011 | 13.06 | 13.06 | 11.82 | 12.29 | 37,049 | -0.58(-4.51%) |
Aug 11, 2011 | 11.65 | 13.22 | 11.23 | 12.87 | 249,204 | +1.42(+12.40%) |
Aug 10, 2011 | 10.80 | 12.21 | 10.61 | 11.45 | 111,173 | +0.12(+1.06%) |
Aug 09, 2011 | 11.03 | 11.33 | 10.35 | 11.33 | 306,389 | +0.98(+9.47%) |
Aug 08, 2011 | 11.56 | 11.56 | 10.15 | 10.35 | 528,555 | -2.00(-16.19%) |
Aug 05, 2011 | 13.22 | 13.30 | 11.78 | 12.35 | 378,039 | -0.88(-6.65%) |
Aug 04, 2011 | 13.60 | 14.09 | 13.04 | 13.23 | 577,120 | -0.01(-0.08%) |
Aug 03, 2011 | 13.52 | 13.52 | 12.98 | 13.24 | 79,640 | -0.27(-2.00%) |
Aug 02, 2011 | 13.43 | 13.94 | 13.35 | 13.51 | 311,881 | -0.02(-0.15%) |
Aug 01, 2011 | 13.48 | 13.94 | 13.33 | 13.53 | 202,977 | +0.38(+2.89%) |
Jul 29, 2011 | 12.50 | 13.44 | 12.42 | 13.15 | 83,661 | +0.25(+1.94%) |
Jul 28, 2011 | 12.98 | 13.07 | 12.49 | 12.90 | 83,816 | -0.15(-1.15%) |
Jul 27, 2011 | 13.39 | 13.52 | 12.95 | 13.05 | 193,036 | -0.42(-3.12%) |
Jul 26, 2011 | 13.55 | 14.00 | 13.25 | 13.47 | 41,143 | -0.15(-1.10%) |
Jul 25, 2011 | 13.62 | 13.76 | 13.35 | 13.62 | 152,141 | -0.07(-0.51%) |
Jul 22, 2011 | 13.85 | 14.42 | 13.51 | 13.69 | 300,191 | -0.26(-1.86%) |
Jul 21, 2011 | 14.02 | 14.10 | 13.35 | 13.95 | 155,728 | -0.04(-0.29%) |
Jul 20, 2011 | 14.32 | 14.44 | 13.95 | 13.99 | 440,178 | -0.25(-1.76%) |
Jul 19, 2011 | 14.40 | 14.40 | 13.92 | 14.24 | 66,490 | +0.01(+0.07%) |
Jul 18, 2011 | 14.35 | 14.40 | 13.85 | 14.23 | 39,090 | -0.14(-0.97%) |
Jul 15, 2011 | 14.35 | 14.46 | 14.02 | 14.37 | 39,146 | +0.02(+0.14%) |
Jul 14, 2011 | 14.50 | 14.50 | 14.25 | 14.35 | 51,241 | +0.07(+0.49%) |
Jul 13, 2011 | 14.40 | 14.82 | 14.24 | 14.28 | 70,761 | +0.01(+0.07%) |
Jul 12, 2011 | 14.72 | 14.72 | 14.16 | 14.27 | 86,409 | -0.46(-3.12%) |
Jul 11, 2011 | 14.60 | 14.80 | 14.33 | 14.73 | 86,084 | +0.04(+0.27%) |
Jul 08, 2011 | 13.97 | 14.80 | 13.38 | 14.69 | 221,578 | +0.42(+2.94%) |
Jul 07, 2011 | 14.30 | 14.52 | 14.23 | 14.27 | 108,957 | -0.01(-0.07%) |
Jul 06, 2011 | 14.39 | 14.40 | 14.10 | 14.28 | 399,174 | +0.00(+0.00%) |
Jul 05, 2011 | 14.02 | 14.53 | 14.00 | 14.28 | 299,207 | +0.11(+0.78%) |
Jul 01, 2011 | 13.88 | 14.22 | 13.78 | 14.17 | 231,833 | +0.43(+3.13%) |
Jun 30, 2011 | 13.45 | 13.95 | 13.45 | 13.74 | 283,175 | +0.21(+1.55%) |
Jun 29, 2011 | 13.03 | 13.53 | 13.03 | 13.53 | 222,722 | +0.65(+5.05%) |
Jun 28, 2011 | 12.72 | 13.50 | 12.33 | 12.88 | 319,278 | -0.16(-1.23%) |
Jun 27, 2011 | 12.84 | 13.45 | 12.81 | 13.04 | 215,806 | -0.06(-0.46%) |
Jun 24, 2011 | 12.92 | 13.10 | 12.66 | 13.10 | 133,851 | +0.10(+0.77%) |
Jun 23, 2011 | 11.75 | 13.08 | 11.10 | 13.00 | 116,890 | +1.00(+8.33%) |
Jun 22, 2011 | 12.25 | 12.28 | 11.73 | 12.00 | 90,192 | -0.36(-2.91%) |
Jun 21, 2011 | 11.30 | 12.44 | 11.06 | 12.36 | 251,503 | +1.16(+10.36%) |
Jun 20, 2011 | 11.47 | 11.59 | 10.65 | 11.20 | 164,447 | +0.21(+1.91%) |
Jun 17, 2011 | 11.12 | 11.35 | 10.89 | 10.99 | 107,104 | -0.04(-0.36%) |
Jun 16, 2011 | 10.75 | 11.37 | 10.68 | 11.03 | 299,383 | +0.43(+4.06%) |
Jun 15, 2011 | 10.84 | 11.10 | 10.27 | 10.60 | 190,663 | -0.15(-1.40%) |
Jun 14, 2011 | 10.49 | 11.35 | 10.02 | 10.75 | 295,718 | +0.83(+8.37%) |
Jun 13, 2011 | 10.10 | 10.33 | 9.650 | 9.920 | 392,299 | -0.09(-0.90%) |
Jun 10, 2011 | 10.26 | 10.26 | 9.950 | 10.01 | 211,691 | -0.25(-2.44%) |
Jun 09, 2011 | 10.30 | 10.50 | 10.02 | 10.26 | 547,442 | +0.12(+1.18%) |
Jun 08, 2011 | 10.37 | 10.80 | 10.08 | 10.14 | 289,916 | -0.32(-3.06%) |
Jun 07, 2011 | 10.74 | 10.86 | 9.870 | 10.46 | 1,633,853 | -0.31(-2.88%) |
Jun 06, 2011 | 11.72 | 12.28 | 10.60 | 10.77 | 701,281 | -1.18(-9.87%) |