Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 12.51 | 12.60 | 12.44 | 12.52 | 6,936,259 | +0.08(+0.65%) |
Aug 30, 2011 | 12.40 | 12.50 | 12.33 | 12.44 | 8,202,521 | +0.03(+0.25%) |
Aug 29, 2011 | 12.39 | 12.46 | 12.24 | 12.41 | 8,744,592 | +0.18(+1.43%) |
Aug 26, 2011 | 11.99 | 12.24 | 11.72 | 12.24 | 7,147,226 | +0.19(+1.61%) |
Aug 25, 2011 | 12.33 | 12.33 | 11.90 | 12.04 | 7,467,070 | -0.21(-1.69%) |
Aug 24, 2011 | 12.05 | 12.34 | 11.98 | 12.25 | 11,801,200 | +0.23(+1.87%) |
Aug 23, 2011 | 11.85 | 12.04 | 11.65 | 12.02 | 15,365,385 | +0.34(+2.95%) |
Aug 22, 2011 | 11.90 | 11.95 | 11.60 | 11.68 | 6,314,581 | -0.04(-0.37%) |
Aug 19, 2011 | 11.68 | 11.93 | 11.65 | 11.72 | 6,284,180 | -0.08(-0.64%) |
Aug 18, 2011 | 11.95 | 12.03 | 11.71 | 11.80 | 10,023,981 | -0.37(-3.03%) |
Aug 17, 2011 | 12.18 | 12.35 | 12.13 | 12.17 | 4,613,195 | +0.06(+0.46%) |
Aug 16, 2011 | 12.10 | 12.15 | 11.93 | 12.11 | 5,238,147 | -0.12(-0.97%) |
Aug 15, 2011 | 11.83 | 12.23 | 11.81 | 12.23 | 6,108,785 | +0.53(+4.49%) |
Aug 12, 2011 | 11.90 | 11.97 | 11.63 | 11.70 | 5,321,142 | -0.15(-1.23%) |
Aug 11, 2011 | 11.29 | 11.99 | 11.27 | 11.85 | 9,881,871 | +0.56(+4.94%) |
Aug 10, 2011 | 11.20 | 11.58 | 11.07 | 11.29 | 15,181,375 | -0.07(-0.65%) |
Aug 09, 2011 | 11.27 | 11.37 | 10.61 | 11.37 | 13,898,018 | +0.69(+6.44%) |
Aug 08, 2011 | 11.27 | 11.37 | 10.60 | 10.68 | 15,250,994 | -0.81(-7.01%) |
Aug 05, 2011 | 11.61 | 11.68 | 11.21 | 11.48 | 15,375,440 | +0.06(+0.49%) |
Aug 04, 2011 | 11.84 | 11.94 | 11.37 | 11.43 | 13,224,779 | -0.54(-4.50%) |
Aug 03, 2011 | 12.02 | 12.03 | 11.74 | 11.97 | 6,674,617 | +0.02(+0.16%) |
Aug 02, 2011 | 12.05 | 12.19 | 11.95 | 11.95 | 5,504,600 | -0.17(-1.38%) |
Aug 01, 2011 | 12.25 | 12.25 | 12.02 | 12.12 | 7,860,978 | -0.01(-0.10%) |
Jul 29, 2011 | 12.15 | 12.30 | 12.02 | 12.13 | 7,507,650 | -0.13(-1.06%) |
Jul 28, 2011 | 12.46 | 12.46 | 12.23 | 12.26 | 6,870,796 | -0.16(-1.30%) |
Jul 27, 2011 | 12.38 | 12.47 | 12.38 | 12.42 | 5,992,801 | +0.00(+0.00%) |
Jul 26, 2011 | 12.47 | 12.47 | 12.39 | 12.42 | 4,195,896 | -0.03(-0.25%) |
Jul 25, 2011 | 12.33 | 12.50 | 12.33 | 12.45 | 4,888,879 | -0.10(-0.79%) |
Jul 22, 2011 | 12.55 | 12.55 | 12.50 | 12.55 | 4,218,976 | -0.01(-0.10%) |
Jul 21, 2011 | 12.55 | 12.61 | 12.50 | 12.56 | 5,482,910 | +0.10(+0.80%) |
Jul 20, 2011 | 12.27 | 12.50 | 12.24 | 12.46 | 8,165,012 | +0.25(+2.08%) |
Jul 19, 2011 | 12.08 | 12.23 | 11.98 | 12.21 | 5,248,729 | +0.19(+1.60%) |
Jul 18, 2011 | 11.95 | 12.02 | 11.87 | 12.02 | 5,295,957 | +0.01(+0.05%) |
Jul 15, 2011 | 11.99 | 12.03 | 11.86 | 12.01 | 6,998,347 | +0.05(+0.41%) |
Jul 14, 2011 | 12.02 | 12.15 | 11.94 | 11.96 | 5,138,505 | -0.06(-0.46%) |
Jul 13, 2011 | 12.08 | 12.15 | 11.97 | 12.02 | 5,011,252 | -0.03(-0.26%) |
Jul 12, 2011 | 11.90 | 12.18 | 11.89 | 12.05 | 6,550,150 | +0.10(+0.83%) |
Jul 11, 2011 | 12.10 | 12.11 | 11.94 | 11.95 | 4,599,330 | -0.28(-2.33%) |
Jul 08, 2011 | 12.15 | 12.23 | 12.10 | 12.23 | 3,337,911 | -0.03(-0.25%) |
Jul 07, 2011 | 12.36 | 12.36 | 12.24 | 12.26 | 4,206,510 | -0.01(-0.05%) |
Jul 06, 2011 | 12.20 | 12.27 | 12.13 | 12.27 | 5,140,869 | +0.04(+0.30%) |
Jul 05, 2011 | 12.18 | 12.26 | 12.12 | 12.23 | 4,914,023 | -0.02(-0.20%) |
Jul 01, 2011 | 12.04 | 12.27 | 11.99 | 12.26 | 4,835,680 | +0.27(+2.27%) |
Jun 30, 2011 | 12.02 | 12.08 | 11.92 | 11.98 | 7,963,922 | +0.01(+0.05%) |
Jun 29, 2011 | 11.94 | 12.01 | 11.93 | 11.98 | 7,705,049 | +0.06(+0.52%) |
Jun 28, 2011 | 11.90 | 11.95 | 11.84 | 11.92 | 4,499,806 | +0.07(+0.63%) |
Jun 27, 2011 | 11.87 | 11.90 | 11.79 | 11.84 | 5,700,196 | +0.11(+0.90%) |
Jun 24, 2011 | 11.65 | 11.90 | 11.62 | 11.74 | 13,769,502 | +0.12(+1.01%) |
Jun 23, 2011 | 11.68 | 11.70 | 11.44 | 11.62 | 8,628,642 | -0.16(-1.37%) |
Jun 22, 2011 | 11.77 | 11.83 | 11.69 | 11.78 | 8,936,739 | +0.01(+0.11%) |
Jun 21, 2011 | 11.71 | 11.84 | 11.67 | 11.77 | 5,341,985 | +0.11(+0.90%) |
Jun 20, 2011 | 11.64 | 11.68 | 11.62 | 11.66 | 4,206,958 | +0.06(+0.48%) |
Jun 17, 2011 | 11.63 | 11.72 | 11.58 | 11.61 | 6,298,495 | +0.05(+0.43%) |
Jun 16, 2011 | 11.46 | 11.64 | 11.46 | 11.56 | 6,663,774 | +0.11(+0.92%) |
Jun 15, 2011 | 11.61 | 11.68 | 11.42 | 11.45 | 8,336,228 | -0.22(-1.86%) |
Jun 14, 2011 | 11.66 | 11.71 | 11.59 | 11.67 | 5,549,697 | +0.07(+0.64%) |
Jun 13, 2011 | 11.71 | 11.71 | 11.53 | 11.59 | 6,600,462 | -0.09(-0.74%) |
Jun 10, 2011 | 11.64 | 11.86 | 11.62 | 11.68 | 10,444,603 | +0.02(+0.21%) |
Jun 09, 2011 | 11.72 | 11.74 | 11.61 | 11.66 | 8,214,977 | -0.05(-0.42%) |
Jun 08, 2011 | 11.82 | 11.85 | 11.70 | 11.71 | 14,083,546 | -0.12(-1.00%) |
Jun 07, 2011 | 11.87 | 11.90 | 11.81 | 11.82 | 8,842,641 | +0.00(+0.00%) |
Jun 06, 2011 | 11.79 | 11.87 | 11.72 | 11.82 | 8,262,964 | +0.00(+0.00%) |