Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 11.60 | 11.67 | 11.29 | 11.45 | 198,155 | -0.02(-0.17%) |
Aug 30, 2011 | 11.71 | 11.72 | 11.40 | 11.47 | 230,017 | -0.33(-2.80%) |
Aug 29, 2011 | 11.43 | 11.81 | 11.38 | 11.80 | 187,696 | +0.56(+4.98%) |
Aug 26, 2011 | 10.90 | 11.47 | 10.87 | 11.24 | 262,386 | +0.24(+2.18%) |
Aug 25, 2011 | 11.35 | 11.45 | 10.83 | 11.00 | 222,566 | -0.24(-2.14%) |
Aug 24, 2011 | 10.50 | 11.30 | 10.43 | 11.24 | 267,501 | +0.74(+7.05%) |
Aug 23, 2011 | 10.45 | 11.01 | 10.41 | 10.50 | 418,323 | +0.17(+1.65%) |
Aug 22, 2011 | 10.50 | 10.54 | 10.16 | 10.33 | 259,547 | +0.13(+1.27%) |
Aug 19, 2011 | 10.39 | 10.74 | 10.18 | 10.20 | 207,480 | -0.45(-4.23%) |
Aug 18, 2011 | 10.77 | 10.86 | 10.43 | 10.65 | 303,796 | -0.46(-4.14%) |
Aug 17, 2011 | 11.07 | 11.54 | 11.05 | 11.11 | 228,654 | +0.19(+1.74%) |
Aug 16, 2011 | 10.86 | 11.04 | 10.71 | 10.92 | 236,169 | -0.14(-1.27%) |
Aug 15, 2011 | 10.54 | 11.06 | 10.54 | 11.06 | 253,016 | +0.62(+5.94%) |
Aug 12, 2011 | 10.21 | 10.57 | 10.11 | 10.44 | 285,219 | +0.33(+3.26%) |
Aug 11, 2011 | 9.730 | 10.28 | 9.670 | 10.11 | 248,385 | +0.39(+4.01%) |
Aug 10, 2011 | 10.02 | 10.15 | 9.600 | 9.720 | 302,249 | -0.43(-4.24%) |
Aug 09, 2011 | 10.10 | 10.19 | 9.350 | 10.15 | 251,838 | +0.84(+9.02%) |
Aug 08, 2011 | 10.10 | 10.34 | 9.310 | 9.310 | 290,851 | -1.17(-11.16%) |
Aug 05, 2011 | 10.74 | 10.83 | 10.27 | 10.48 | 381,611 | -0.13(-1.23%) |
Aug 04, 2011 | 10.91 | 11.21 | 10.58 | 10.61 | 457,977 | -0.53(-4.76%) |
Aug 03, 2011 | 12.13 | 12.46 | 10.76 | 11.14 | 745,605 | +0.38(+3.53%) |
Aug 02, 2011 | 11.57 | 11.60 | 10.70 | 10.76 | 300,874 | -0.86(-7.40%) |
Aug 01, 2011 | 11.92 | 11.93 | 11.60 | 11.62 | 178,120 | -0.13(-1.11%) |
Jul 29, 2011 | 11.96 | 12.00 | 11.56 | 11.75 | 250,027 | -0.33(-2.73%) |
Jul 28, 2011 | 12.26 | 12.31 | 12.04 | 12.08 | 98,677 | -0.21(-1.71%) |
Jul 27, 2011 | 12.73 | 12.73 | 12.19 | 12.29 | 144,439 | -0.48(-3.76%) |
Jul 26, 2011 | 12.93 | 12.93 | 12.69 | 12.77 | 98,816 | -0.18(-1.39%) |
Jul 25, 2011 | 12.96 | 13.12 | 12.89 | 12.95 | 96,632 | -0.19(-1.45%) |
Jul 22, 2011 | 13.08 | 13.14 | 13.05 | 13.14 | 69,969 | +0.34(+2.66%) |
Jul 21, 2011 | 12.78 | 12.86 | 12.68 | 12.80 | 141,853 | +0.06(+0.47%) |
Jul 20, 2011 | 12.64 | 12.74 | 12.47 | 12.74 | 61,348 | +0.13(+1.03%) |
Jul 19, 2011 | 12.56 | 12.65 | 12.33 | 12.61 | 171,531 | +0.11(+0.88%) |
Jul 18, 2011 | 12.71 | 12.71 | 12.24 | 12.50 | 121,116 | -0.23(-1.81%) |
Jul 15, 2011 | 12.74 | 12.76 | 12.52 | 12.73 | 91,520 | +0.06(+0.47%) |
Jul 14, 2011 | 12.73 | 12.76 | 12.56 | 12.67 | 84,875 | -0.06(-0.47%) |
Jul 13, 2011 | 12.90 | 12.93 | 12.70 | 12.73 | 88,087 | -0.09(-0.70%) |
Jul 12, 2011 | 12.91 | 12.92 | 12.74 | 12.82 | 63,410 | -0.14(-1.08%) |
Jul 11, 2011 | 13.22 | 13.22 | 12.83 | 12.96 | 131,988 | -0.49(-3.64%) |
Jul 08, 2011 | 13.36 | 13.46 | 13.25 | 13.45 | 111,796 | -0.10(-0.74%) |
Jul 07, 2011 | 13.30 | 13.67 | 13.24 | 13.55 | 638,256 | +0.38(+2.89%) |
Jul 06, 2011 | 13.12 | 13.21 | 12.94 | 13.17 | 105,488 | +0.07(+0.53%) |
Jul 05, 2011 | 13.16 | 13.16 | 12.99 | 13.10 | 122,558 | -0.04(-0.30%) |
Jul 01, 2011 | 12.70 | 13.17 | 12.65 | 13.14 | 214,522 | +0.44(+3.46%) |
Jun 30, 2011 | 13.40 | 13.50 | 12.70 | 12.70 | 508,934 | -0.63(-4.73%) |
Jun 29, 2011 | 13.43 | 13.60 | 13.29 | 13.33 | 88,768 | -0.02(-0.15%) |
Jun 28, 2011 | 12.95 | 13.39 | 12.81 | 13.35 | 110,418 | +0.48(+3.73%) |
Jun 27, 2011 | 12.99 | 12.99 | 12.78 | 12.87 | 73,106 | -0.10(-0.77%) |
Jun 24, 2011 | 13.05 | 13.06 | 12.85 | 12.97 | 176,985 | -0.08(-0.61%) |
Jun 23, 2011 | 13.06 | 13.09 | 12.70 | 13.05 | 155,022 | -0.16(-1.21%) |
Jun 22, 2011 | 13.41 | 13.41 | 13.20 | 13.21 | 95,004 | -0.23(-1.71%) |
Jun 21, 2011 | 13.40 | 13.49 | 13.07 | 13.44 | 193,650 | +0.12(+0.90%) |
Jun 20, 2011 | 13.28 | 13.32 | 13.28 | 13.32 | 105,149 | +0.02(+0.15%) |
Jun 17, 2011 | 13.63 | 13.63 | 13.27 | 13.30 | 470,424 | -0.18(-1.34%) |
Jun 16, 2011 | 13.58 | 13.64 | 13.35 | 13.48 | 139,268 | -0.13(-0.96%) |
Jun 15, 2011 | 13.72 | 13.81 | 13.50 | 13.61 | 104,973 | -0.28(-2.02%) |
Jun 14, 2011 | 13.88 | 13.96 | 13.78 | 13.89 | 125,633 | +0.21(+1.54%) |
Jun 13, 2011 | 13.86 | 13.86 | 13.60 | 13.68 | 61,487 | -0.16(-1.16%) |
Jun 10, 2011 | 13.90 | 13.95 | 13.61 | 13.84 | 248,996 | -0.15(-1.07%) |
Jun 09, 2011 | 13.91 | 14.03 | 13.80 | 13.99 | 89,938 | +0.11(+0.79%) |
Jun 08, 2011 | 13.92 | 14.03 | 13.88 | 13.88 | 117,321 | -0.08(-0.57%) |
Jun 07, 2011 | 13.89 | 14.04 | 13.86 | 13.96 | 107,317 | +0.15(+1.09%) |
Jun 06, 2011 | 14.05 | 14.20 | 13.72 | 13.81 | 99,711 | -0.28(-1.99%) |