Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 11.20 | 11.55 | 10.91 | 11.10 | 211,727 | -0.01(-0.13%) |
Aug 30, 2011 | 11.03 | 11.21 | 10.62 | 11.12 | 214,162 | -0.02(-0.19%) |
Aug 29, 2011 | 10.39 | 11.16 | 10.14 | 11.14 | 303,072 | +0.91(+8.92%) |
Aug 26, 2011 | 9.883 | 10.38 | 9.696 | 10.23 | 149,598 | +0.24(+2.37%) |
Aug 25, 2011 | 10.46 | 10.74 | 9.912 | 9.991 | 172,038 | -0.34(-3.27%) |
Aug 24, 2011 | 10.01 | 10.50 | 9.574 | 10.33 | 150,602 | +0.27(+2.71%) |
Aug 23, 2011 | 9.632 | 10.08 | 9.574 | 10.06 | 312,073 | +0.49(+5.11%) |
Aug 22, 2011 | 10.13 | 10.13 | 9.502 | 9.567 | 253,598 | -0.29(-2.92%) |
Aug 19, 2011 | 10.11 | 10.29 | 9.703 | 9.854 | 487,556 | -0.38(-3.72%) |
Aug 18, 2011 | 10.46 | 10.46 | 9.976 | 10.23 | 484,247 | -0.52(-4.81%) |
Aug 17, 2011 | 10.36 | 10.86 | 10.35 | 10.75 | 288,933 | +0.45(+4.32%) |
Aug 16, 2011 | 10.18 | 10.39 | 10.03 | 10.31 | 231,273 | -0.03(-0.28%) |
Aug 15, 2011 | 9.926 | 10.35 | 9.833 | 10.34 | 171,161 | +0.55(+5.58%) |
Aug 12, 2011 | 10.03 | 10.13 | 9.754 | 9.790 | 257,899 | -0.14(-1.45%) |
Aug 11, 2011 | 9.739 | 10.03 | 9.417 | 9.933 | 419,948 | +0.27(+2.83%) |
Aug 10, 2011 | 10.21 | 11.04 | 9.617 | 9.660 | 399,412 | -0.79(-7.56%) |
Aug 09, 2011 | 10.39 | 10.64 | 9.337 | 10.45 | 699,652 | +0.27(+2.68%) |
Aug 08, 2011 | 11.25 | 11.38 | 10.13 | 10.18 | 440,739 | -1.47(-12.64%) |
Aug 05, 2011 | 12.58 | 12.58 | 11.19 | 11.65 | 419,972 | -0.80(-6.40%) |
Aug 04, 2011 | 13.15 | 13.15 | 12.42 | 12.45 | 267,083 | -0.86(-6.48%) |
Aug 03, 2011 | 13.32 | 13.33 | 12.73 | 13.31 | 142,229 | +0.01(+0.11%) |
Aug 02, 2011 | 13.54 | 13.68 | 13.02 | 13.29 | 176,283 | -0.31(-2.27%) |
Aug 01, 2011 | 13.47 | 13.70 | 12.98 | 13.60 | 291,181 | +0.30(+2.27%) |
Jul 29, 2011 | 13.26 | 13.37 | 12.94 | 13.30 | 837,784 | -0.13(-0.96%) |
Jul 28, 2011 | 13.08 | 13.70 | 13.08 | 13.43 | 139,762 | +0.42(+3.20%) |
Jul 27, 2011 | 13.40 | 13.74 | 12.93 | 13.01 | 270,097 | -0.45(-3.31%) |
Jul 26, 2011 | 13.78 | 13.81 | 13.42 | 13.46 | 141,234 | -0.28(-2.04%) |
Jul 25, 2011 | 13.27 | 13.75 | 12.23 | 13.74 | 428,040 | +0.32(+2.41%) |
Jul 22, 2011 | 13.40 | 13.57 | 13.37 | 13.42 | 403,852 | -0.01(-0.11%) |
Jul 21, 2011 | 13.25 | 13.83 | 13.13 | 13.43 | 593,387 | +0.64(+5.00%) |
Jul 20, 2011 | 12.40 | 12.79 | 12.24 | 12.79 | 359,283 | +0.35(+2.83%) |
Jul 19, 2011 | 11.94 | 12.46 | 11.85 | 12.44 | 186,152 | +0.54(+4.53%) |
Jul 18, 2011 | 12.22 | 12.50 | 11.82 | 11.90 | 134,548 | -0.43(-3.49%) |
Jul 15, 2011 | 12.31 | 12.39 | 12.07 | 12.33 | 119,880 | +0.03(+0.23%) |
Jul 14, 2011 | 12.66 | 12.66 | 12.23 | 12.30 | 148,888 | -0.37(-2.89%) |
Jul 13, 2011 | 12.81 | 12.98 | 12.52 | 12.67 | 136,906 | -0.09(-0.68%) |
Jul 12, 2011 | 12.57 | 13.00 | 12.57 | 12.76 | 134,510 | +0.18(+1.43%) |
Jul 11, 2011 | 12.86 | 12.88 | 12.52 | 12.58 | 289,096 | -0.39(-2.99%) |
Jul 08, 2011 | 13.27 | 13.33 | 12.94 | 12.96 | 142,715 | -0.44(-3.27%) |
Jul 07, 2011 | 13.27 | 13.43 | 13.22 | 13.40 | 178,540 | +0.21(+1.58%) |
Jul 06, 2011 | 12.88 | 13.32 | 12.84 | 13.19 | 523,789 | +0.32(+2.45%) |
Jul 05, 2011 | 12.76 | 13.10 | 12.76 | 12.88 | 237,420 | -0.01(-0.06%) |
Jul 01, 2011 | 12.59 | 12.90 | 12.28 | 12.89 | 187,881 | +0.32(+2.51%) |
Jun 30, 2011 | 12.62 | 12.64 | 12.28 | 12.57 | 250,945 | -0.05(-0.40%) |
Jun 29, 2011 | 12.47 | 12.71 | 12.46 | 12.62 | 104,150 | +0.19(+1.56%) |
Jun 28, 2011 | 12.68 | 12.84 | 12.30 | 12.43 | 211,452 | -0.18(-1.42%) |
Jun 27, 2011 | 12.51 | 12.66 | 12.19 | 12.61 | 201,794 | +0.45(+3.72%) |
Jun 24, 2011 | 12.45 | 12.56 | 11.96 | 12.15 | 3,488,245 | -0.22(-1.74%) |
Jun 23, 2011 | 12.64 | 12.92 | 12.15 | 12.37 | 215,008 | -0.47(-3.64%) |
Jun 22, 2011 | 12.98 | 13.19 | 12.61 | 12.84 | 248,006 | -0.16(-1.22%) |
Jun 21, 2011 | 13.08 | 13.26 | 12.78 | 12.99 | 90,418 | -0.07(-0.55%) |
Jun 20, 2011 | 12.78 | 13.06 | 12.74 | 13.06 | 125,192 | +0.16(+1.22%) |
Jun 17, 2011 | 12.98 | 13.11 | 12.82 | 12.91 | 98,524 | -0.04(-0.28%) |
Jun 16, 2011 | 12.78 | 12.99 | 12.75 | 12.94 | 128,675 | +0.07(+0.56%) |
Jun 15, 2011 | 12.78 | 12.99 | 12.48 | 12.87 | 215,142 | -0.06(-0.50%) |
Jun 14, 2011 | 12.99 | 12.99 | 12.52 | 12.94 | 116,861 | +0.03(+0.22%) |
Jun 13, 2011 | 11.87 | 13.09 | 11.87 | 12.91 | 309,503 | +0.97(+8.12%) |
Jun 10, 2011 | 12.02 | 12.38 | 11.87 | 11.94 | 298,700 | +0.15(+1.28%) |
Jun 09, 2011 | 11.77 | 11.85 | 11.18 | 11.79 | 255,002 | -0.08(-0.67%) |
Jun 08, 2011 | 11.85 | 12.01 | 11.82 | 11.87 | 110,249 | -0.14(-1.14%) |
Jun 07, 2011 | 11.36 | 12.04 | 11.36 | 12.00 | 227,306 | +0.06(+0.48%) |
Jun 06, 2011 | 12.22 | 12.32 | 11.55 | 11.94 | 402,170 | -0.39(-3.15%) |