Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 12.35 | 12.55 | 11.98 | 12.35 | 27,627 | -0.14(-1.12%) |
Aug 30, 2011 | 12.26 | 12.52 | 12.12 | 12.49 | 13,634 | -0.05(-0.39%) |
Aug 29, 2011 | 12.21 | 12.59 | 12.04 | 12.54 | 38,870 | +0.46(+3.82%) |
Aug 26, 2011 | 12.12 | 12.23 | 11.46 | 12.08 | 21,936 | +0.20(+1.71%) |
Aug 25, 2011 | 12.53 | 12.53 | 11.84 | 11.88 | 27,467 | -0.55(-4.39%) |
Aug 24, 2011 | 11.77 | 12.46 | 11.66 | 12.42 | 24,748 | +0.64(+5.47%) |
Aug 23, 2011 | 11.18 | 11.78 | 10.88 | 11.78 | 84,328 | +0.61(+5.45%) |
Aug 22, 2011 | 11.44 | 12.05 | 10.64 | 11.17 | 40,767 | +0.14(+1.27%) |
Aug 19, 2011 | 10.75 | 11.27 | 10.68 | 11.03 | 37,207 | +0.12(+1.09%) |
Aug 18, 2011 | 11.09 | 11.41 | 10.88 | 10.91 | 47,937 | -0.57(-4.94%) |
Aug 17, 2011 | 11.65 | 11.81 | 11.46 | 11.48 | 15,941 | +0.04(+0.37%) |
Aug 16, 2011 | 11.50 | 11.72 | 11.30 | 11.44 | 30,322 | -0.28(-2.39%) |
Aug 15, 2011 | 11.56 | 11.73 | 11.39 | 11.72 | 26,818 | +0.32(+2.82%) |
Aug 12, 2011 | 11.65 | 11.83 | 11.25 | 11.39 | 132,451 | -0.19(-1.63%) |
Aug 11, 2011 | 11.50 | 12.21 | 11.21 | 11.58 | 63,616 | +0.22(+1.97%) |
Aug 10, 2011 | 12.19 | 12.55 | 11.24 | 11.36 | 56,619 | -1.27(-10.03%) |
Aug 09, 2011 | 12.49 | 12.77 | 11.74 | 12.63 | 73,554 | +0.43(+3.50%) |
Aug 08, 2011 | 12.93 | 13.29 | 12.20 | 12.20 | 60,522 | -1.12(-8.41%) |
Aug 05, 2011 | 12.73 | 13.91 | 12.47 | 13.32 | 47,531 | +0.76(+6.08%) |
Aug 04, 2011 | 13.05 | 13.37 | 12.47 | 12.56 | 46,945 | -0.61(-4.63%) |
Aug 03, 2011 | 12.72 | 13.24 | 12.72 | 13.17 | 11,418 | +0.31(+2.45%) |
Aug 02, 2011 | 13.48 | 13.48 | 12.74 | 12.85 | 35,301 | -0.11(-0.86%) |
Aug 01, 2011 | 13.02 | 13.39 | 12.77 | 12.96 | 28,344 | +0.18(+1.42%) |
Jul 29, 2011 | 12.76 | 12.95 | 12.70 | 12.78 | 19,113 | -0.13(-0.98%) |
Jul 28, 2011 | 12.82 | 12.93 | 12.63 | 12.91 | 27,367 | +0.09(+0.71%) |
Jul 27, 2011 | 13.62 | 13.75 | 12.61 | 12.82 | 45,248 | -0.83(-6.05%) |
Jul 26, 2011 | 13.88 | 13.94 | 13.58 | 13.64 | 13,084 | -0.17(-1.22%) |
Jul 25, 2011 | 13.67 | 13.96 | 13.67 | 13.81 | 24,935 | -0.07(-0.50%) |
Jul 22, 2011 | 14.03 | 14.29 | 13.51 | 13.88 | 22,964 | -0.38(-2.70%) |
Jul 21, 2011 | 14.08 | 14.26 | 13.79 | 14.26 | 16,107 | +0.29(+2.10%) |
Jul 20, 2011 | 13.96 | 14.14 | 13.80 | 13.97 | 26,924 | +0.00(+0.00%) |
Jul 19, 2011 | 13.53 | 14.00 | 13.37 | 13.97 | 30,642 | +0.62(+4.61%) |
Jul 18, 2011 | 13.66 | 13.66 | 13.27 | 13.35 | 10,724 | -0.28(-2.05%) |
Jul 15, 2011 | 13.66 | 13.84 | 13.57 | 13.63 | 28,906 | +0.00(+0.00%) |
Jul 14, 2011 | 14.06 | 14.30 | 13.59 | 13.63 | 51,586 | -0.15(-1.07%) |
Jul 13, 2011 | 13.68 | 14.00 | 13.47 | 13.78 | 28,889 | +0.30(+2.23%) |
Jul 12, 2011 | 13.45 | 13.65 | 13.40 | 13.48 | 27,116 | +0.04(+0.26%) |
Jul 11, 2011 | 13.38 | 13.57 | 13.30 | 13.45 | 22,696 | -0.19(-1.39%) |
Jul 08, 2011 | 13.53 | 13.86 | 13.44 | 13.63 | 17,246 | -0.13(-0.92%) |
Jul 07, 2011 | 13.60 | 13.77 | 13.32 | 13.76 | 24,179 | +0.25(+1.87%) |
Jul 06, 2011 | 13.07 | 13.59 | 13.07 | 13.51 | 18,432 | +0.36(+2.71%) |
Jul 05, 2011 | 13.21 | 13.21 | 12.92 | 13.15 | 44,170 | -0.01(-0.05%) |
Jul 01, 2011 | 13.31 | 13.33 | 13.09 | 13.16 | 21,321 | -0.11(-0.79%) |
Jun 30, 2011 | 13.23 | 13.38 | 13.23 | 13.26 | 15,436 | +0.15(+1.12%) |
Jun 29, 2011 | 13.36 | 13.36 | 13.03 | 13.12 | 22,589 | -0.16(-1.21%) |
Jun 28, 2011 | 13.21 | 13.37 | 13.10 | 13.28 | 26,734 | +0.10(+0.80%) |
Jun 27, 2011 | 12.65 | 13.18 | 12.65 | 13.17 | 31,931 | +0.55(+4.40%) |
Jun 24, 2011 | 12.90 | 12.90 | 12.60 | 12.62 | 105,722 | -0.28(-2.15%) |
Jun 23, 2011 | 12.76 | 12.96 | 12.49 | 12.90 | 23,036 | -0.01(-0.11%) |
Jun 22, 2011 | 13.00 | 13.28 | 12.88 | 12.91 | 32,526 | -0.14(-1.06%) |
Jun 21, 2011 | 12.88 | 13.09 | 12.76 | 13.05 | 27,672 | +0.26(+2.06%) |
Jun 20, 2011 | 12.78 | 12.87 | 12.67 | 12.78 | 10,502 | +0.10(+0.76%) |
Jun 17, 2011 | 12.81 | 12.92 | 12.53 | 12.69 | 77,399 | -0.03(-0.27%) |
Jun 16, 2011 | 12.30 | 12.92 | 12.28 | 12.72 | 51,750 | +0.41(+3.32%) |
Jun 15, 2011 | 12.11 | 12.40 | 12.09 | 12.31 | 58,694 | +0.09(+0.74%) |
Jun 14, 2011 | 11.97 | 12.31 | 11.97 | 12.22 | 27,676 | +0.44(+3.71%) |
Jun 13, 2011 | 11.96 | 12.04 | 11.72 | 11.79 | 23,818 | -0.08(-0.64%) |
Jun 10, 2011 | 12.13 | 12.13 | 11.75 | 11.86 | 34,831 | -0.31(-2.56%) |
Jun 09, 2011 | 12.02 | 12.41 | 11.84 | 12.17 | 22,225 | +0.24(+1.97%) |
Jun 08, 2011 | 11.74 | 12.12 | 11.66 | 11.94 | 36,658 | +0.17(+1.47%) |
Jun 07, 2011 | 11.83 | 12.05 | 11.77 | 11.77 | 47,368 | +0.04(+0.35%) |
Jun 06, 2011 | 11.89 | 11.98 | 11.57 | 11.72 | 64,889 | -0.08(-0.65%) |