Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 11.16 | 11.40 | 11.08 | 11.16 | 471,581 | +0.15(+1.33%) |
Aug 30, 2011 | 10.80 | 11.10 | 10.74 | 11.01 | 355,467 | +0.16(+1.51%) |
Aug 29, 2011 | 10.92 | 11.12 | 10.65 | 10.85 | 526,859 | +0.09(+0.80%) |
Aug 26, 2011 | 11.18 | 11.18 | 10.51 | 10.76 | 436,579 | -0.42(-3.77%) |
Aug 25, 2011 | 11.48 | 11.49 | 11.05 | 11.18 | 136,317 | -0.15(-1.37%) |
Aug 24, 2011 | 11.53 | 11.53 | 11.23 | 11.34 | 533,524 | -0.15(-1.27%) |
Aug 23, 2011 | 11.50 | 11.56 | 11.21 | 11.48 | 461,846 | +0.11(+0.98%) |
Aug 22, 2011 | 12.00 | 12.04 | 11.01 | 11.37 | 222,712 | -0.54(-4.55%) |
Aug 19, 2011 | 11.89 | 12.11 | 11.74 | 11.91 | 347,260 | -0.11(-0.93%) |
Aug 18, 2011 | 11.72 | 12.12 | 11.53 | 12.03 | 192,942 | -0.40(-3.19%) |
Aug 17, 2011 | 12.06 | 12.62 | 12.06 | 12.42 | 179,901 | +0.23(+1.91%) |
Aug 16, 2011 | 11.47 | 12.22 | 11.46 | 12.19 | 487,212 | +0.72(+6.30%) |
Aug 15, 2011 | 11.32 | 11.87 | 11.30 | 11.47 | 339,831 | +0.04(+0.38%) |
Aug 12, 2011 | 12.02 | 12.02 | 11.27 | 11.42 | 784,882 | -0.28(-2.42%) |
Aug 11, 2011 | 11.45 | 11.73 | 11.18 | 11.71 | 457,010 | +0.00(+0.00%) |
Aug 10, 2011 | 12.04 | 12.22 | 11.20 | 11.71 | 462,198 | -0.46(-3.75%) |
Aug 09, 2011 | 11.66 | 13.11 | 10.97 | 12.16 | 973,432 | +0.77(+6.80%) |
Aug 08, 2011 | 11.66 | 12.16 | 11.02 | 11.39 | 950,315 | -0.70(-5.77%) |
Aug 05, 2011 | 12.91 | 13.23 | 11.14 | 12.09 | 379,205 | -0.76(-5.89%) |
Aug 04, 2011 | 14.31 | 14.60 | 12.73 | 12.84 | 403,761 | -1.55(-10.76%) |
Aug 03, 2011 | 14.41 | 14.95 | 13.96 | 14.39 | 406,395 | -0.08(-0.53%) |
Aug 02, 2011 | 15.17 | 15.17 | 14.08 | 14.47 | 263,287 | -0.58(-3.89%) |
Aug 01, 2011 | 15.01 | 15.43 | 14.60 | 15.05 | 291,237 | +0.16(+1.10%) |
Jul 29, 2011 | 14.40 | 14.95 | 14.05 | 14.89 | 178,463 | +0.38(+2.61%) |
Jul 28, 2011 | 14.42 | 14.62 | 14.25 | 14.51 | 117,408 | +0.05(+0.36%) |
Jul 27, 2011 | 14.93 | 14.95 | 14.34 | 14.46 | 114,184 | -0.40(-2.72%) |
Jul 26, 2011 | 14.80 | 15.01 | 14.71 | 14.87 | 325,730 | +0.07(+0.46%) |
Jul 25, 2011 | 14.84 | 14.99 | 14.54 | 14.80 | 334,248 | +0.22(+1.54%) |
Jul 22, 2011 | 14.37 | 14.62 | 14.34 | 14.57 | 225,514 | +0.16(+1.13%) |
Jul 21, 2011 | 14.31 | 14.57 | 14.13 | 14.41 | 360,389 | +0.35(+2.51%) |
Jul 20, 2011 | 13.79 | 14.08 | 13.73 | 14.06 | 170,290 | +0.29(+2.13%) |
Jul 19, 2011 | 13.88 | 13.97 | 13.62 | 13.76 | 372,238 | +0.09(+0.63%) |
Jul 18, 2011 | 14.03 | 14.22 | 13.57 | 13.68 | 186,099 | -0.52(-3.64%) |
Jul 15, 2011 | 14.09 | 14.45 | 13.95 | 14.19 | 189,183 | +0.21(+1.48%) |
Jul 14, 2011 | 13.98 | 14.41 | 13.78 | 13.99 | 152,852 | -0.11(-0.79%) |
Jul 13, 2011 | 14.44 | 14.44 | 13.81 | 14.10 | 118,679 | -0.22(-1.56%) |
Jul 12, 2011 | 14.41 | 14.54 | 13.99 | 14.32 | 88,220 | +0.09(+0.67%) |
Jul 11, 2011 | 14.50 | 14.62 | 14.07 | 14.23 | 58,891 | -0.40(-2.71%) |
Jul 08, 2011 | 14.87 | 14.87 | 14.37 | 14.62 | 162,048 | +0.11(+0.77%) |
Jul 07, 2011 | 14.77 | 14.77 | 14.42 | 14.51 | 191,650 | -0.01(-0.06%) |
Jul 06, 2011 | 14.55 | 14.62 | 14.37 | 14.52 | 164,821 | -0.09(-0.65%) |
Jul 05, 2011 | 14.69 | 14.84 | 14.55 | 14.62 | 184,394 | -0.13(-0.88%) |
Jul 01, 2011 | 14.73 | 14.82 | 14.52 | 14.74 | 174,759 | -0.05(-0.35%) |
Jun 30, 2011 | 14.80 | 14.86 | 14.67 | 14.80 | 264,720 | +0.06(+0.41%) |
Jun 29, 2011 | 14.13 | 15.21 | 14.00 | 14.74 | 598,871 | +0.46(+3.26%) |
Jun 28, 2011 | 14.13 | 14.68 | 13.98 | 14.27 | 439,916 | +0.40(+2.92%) |
Jun 27, 2011 | 13.78 | 13.98 | 13.76 | 13.87 | 28,528 | +0.10(+0.75%) |
Jun 24, 2011 | 13.77 | 13.93 | 13.76 | 13.76 | 202,304 | -0.09(-0.62%) |
Jun 23, 2011 | 13.95 | 14.01 | 13.76 | 13.85 | 170,571 | -0.19(-1.35%) |
Jun 22, 2011 | 13.74 | 14.16 | 13.74 | 14.04 | 343,132 | +0.28(+2.00%) |
Jun 21, 2011 | 13.61 | 14.02 | 13.56 | 13.76 | 284,662 | +0.26(+1.91%) |
Jun 20, 2011 | 13.59 | 13.76 | 13.51 | 13.51 | 52,254 | -0.22(-1.57%) |
Jun 17, 2011 | 13.74 | 13.77 | 13.60 | 13.72 | 232,762 | +0.07(+0.50%) |
Jun 16, 2011 | 13.58 | 13.81 | 13.45 | 13.65 | 218,014 | -0.09(-0.63%) |
Jun 15, 2011 | 13.63 | 13.98 | 13.59 | 13.74 | 244,956 | -0.03(-0.19%) |
Jun 14, 2011 | 13.44 | 13.79 | 13.44 | 13.76 | 133,225 | +0.42(+3.16%) |
Jun 13, 2011 | 13.41 | 13.58 | 13.14 | 13.34 | 651,479 | -0.11(-0.83%) |
Jun 10, 2011 | 14.13 | 14.17 | 13.32 | 13.45 | 389,728 | -0.56(-3.99%) |
Jun 09, 2011 | 14.32 | 14.58 | 13.94 | 14.01 | 291,607 | -0.40(-2.75%) |
Jun 08, 2011 | 14.57 | 14.67 | 14.40 | 14.41 | 209,915 | -0.15(-1.00%) |
Jun 07, 2011 | 15.01 | 15.03 | 14.50 | 14.56 | 255,748 | -0.41(-2.76%) |
Jun 06, 2011 | 15.36 | 15.39 | 14.91 | 14.97 | 213,399 | -0.39(-2.52%) |