Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 11.08 | 11.21 | 10.79 | 11.10 | 175,937 | +0.10(+0.93%) |
Aug 30, 2011 | 11.42 | 11.45 | 10.95 | 11.00 | 261,021 | -0.46(-4.06%) |
Aug 29, 2011 | 10.72 | 11.49 | 10.72 | 11.47 | 324,861 | +0.87(+8.25%) |
Aug 26, 2011 | 10.10 | 10.59 | 9.973 | 10.59 | 150,387 | +0.44(+4.30%) |
Aug 25, 2011 | 10.24 | 10.41 | 9.885 | 10.15 | 147,069 | -0.03(-0.27%) |
Aug 24, 2011 | 9.996 | 10.40 | 9.866 | 10.18 | 126,982 | +0.25(+2.53%) |
Aug 23, 2011 | 9.578 | 10.02 | 9.494 | 9.931 | 172,235 | +0.38(+3.99%) |
Aug 22, 2011 | 9.801 | 9.903 | 9.373 | 9.550 | 164,604 | -0.03(-0.29%) |
Aug 19, 2011 | 9.448 | 9.894 | 8.955 | 9.578 | 459,034 | -0.33(-3.38%) |
Aug 18, 2011 | 10.44 | 10.77 | 9.866 | 9.913 | 298,764 | -1.09(-9.89%) |
Aug 17, 2011 | 10.98 | 11.12 | 10.77 | 11.00 | 185,829 | +0.05(+0.42%) |
Aug 16, 2011 | 11.23 | 11.25 | 10.69 | 10.95 | 211,365 | -0.35(-3.13%) |
Aug 15, 2011 | 10.89 | 11.34 | 10.87 | 11.31 | 157,358 | +0.54(+5.01%) |
Aug 12, 2011 | 10.69 | 10.82 | 10.31 | 10.77 | 232,094 | +0.14(+1.31%) |
Aug 11, 2011 | 10.71 | 11.05 | 10.47 | 10.63 | 468,291 | -0.07(-0.70%) |
Aug 10, 2011 | 11.05 | 11.49 | 10.65 | 10.70 | 300,056 | -0.56(-4.95%) |
Aug 09, 2011 | 11.55 | 11.30 | 9.875 | 11.26 | 295,558 | +1.17(+11.61%) |
Aug 08, 2011 | 11.55 | 12.01 | 9.950 | 10.09 | 502,500 | -1.96(-16.28%) |
Aug 05, 2011 | 12.09 | 12.34 | 11.25 | 12.05 | 443,425 | +0.09(+0.78%) |
Aug 04, 2011 | 12.70 | 13.47 | 11.90 | 11.96 | 461,899 | -0.37(-3.02%) |
Aug 03, 2011 | 12.41 | 12.56 | 11.88 | 12.33 | 190,919 | -0.07(-0.60%) |
Aug 02, 2011 | 12.89 | 12.93 | 12.40 | 12.40 | 131,449 | -0.56(-4.30%) |
Aug 01, 2011 | 12.92 | 13.17 | 12.62 | 12.96 | 215,763 | +0.26(+2.05%) |
Jul 29, 2011 | 12.44 | 12.84 | 12.27 | 12.70 | 75,589 | +0.08(+0.66%) |
Jul 28, 2011 | 12.69 | 13.01 | 12.52 | 12.62 | 132,128 | -0.07(-0.59%) |
Jul 27, 2011 | 12.93 | 13.16 | 12.55 | 12.69 | 165,791 | -0.36(-2.78%) |
Jul 26, 2011 | 13.40 | 13.47 | 12.87 | 13.06 | 172,075 | -0.43(-3.17%) |
Jul 25, 2011 | 13.19 | 13.73 | 12.97 | 13.48 | 266,266 | +0.07(+0.55%) |
Jul 22, 2011 | 13.47 | 13.54 | 13.36 | 13.41 | 275,086 | -0.11(-0.83%) |
Jul 21, 2011 | 12.86 | 13.56 | 12.79 | 13.52 | 514,341 | +0.77(+6.05%) |
Jul 20, 2011 | 13.00 | 13.02 | 12.61 | 12.75 | 273,520 | -0.07(-0.58%) |
Jul 19, 2011 | 11.96 | 13.02 | 11.96 | 12.82 | 378,022 | +1.02(+8.67%) |
Jul 18, 2011 | 12.08 | 12.14 | 11.62 | 11.80 | 195,153 | -0.39(-3.20%) |
Jul 15, 2011 | 11.91 | 12.21 | 11.78 | 12.19 | 94,809 | +0.30(+2.50%) |
Jul 14, 2011 | 12.30 | 12.55 | 11.83 | 11.89 | 154,289 | -0.41(-3.33%) |
Jul 13, 2011 | 11.92 | 12.45 | 11.89 | 12.30 | 122,492 | +0.48(+4.09%) |
Jul 12, 2011 | 11.78 | 11.97 | 11.73 | 11.82 | 153,484 | -0.01(-0.08%) |
Jul 11, 2011 | 12.18 | 12.31 | 11.62 | 11.83 | 224,702 | -0.47(-3.86%) |
Jul 08, 2011 | 12.48 | 12.53 | 12.09 | 12.30 | 217,802 | -0.34(-2.72%) |
Jul 07, 2011 | 12.75 | 13.11 | 12.47 | 12.65 | 342,889 | +0.05(+0.37%) |
Jul 06, 2011 | 12.46 | 13.01 | 12.27 | 12.60 | 248,907 | +0.15(+1.20%) |
Jul 05, 2011 | 12.28 | 12.50 | 12.09 | 12.45 | 193,974 | +0.14(+1.13%) |
Jul 01, 2011 | 12.05 | 12.40 | 11.98 | 12.31 | 169,666 | +0.25(+2.08%) |
Jun 30, 2011 | 12.27 | 12.34 | 11.87 | 12.06 | 236,185 | -0.25(-2.04%) |
Jun 29, 2011 | 12.70 | 12.71 | 12.23 | 12.31 | 248,082 | -0.33(-2.65%) |
Jun 28, 2011 | 12.76 | 13.25 | 12.56 | 12.65 | 526,129 | -0.12(-0.95%) |
Jun 27, 2011 | 12.23 | 12.82 | 12.15 | 12.77 | 308,139 | +0.43(+3.47%) |
Jun 24, 2011 | 12.46 | 12.92 | 12.17 | 12.34 | 664,793 | -0.10(-0.82%) |
Jun 23, 2011 | 11.17 | 12.59 | 10.98 | 12.44 | 598,580 | +1.08(+9.49%) |
Jun 22, 2011 | 10.90 | 11.41 | 10.75 | 11.36 | 327,871 | +0.37(+3.38%) |
Jun 21, 2011 | 10.23 | 11.09 | 10.23 | 10.99 | 290,593 | +0.65(+6.29%) |
Jun 20, 2011 | 10.31 | 10.39 | 10.26 | 10.34 | 137,758 | +0.10(+1.00%) |
Jun 17, 2011 | 10.59 | 10.85 | 10.23 | 10.24 | 188,583 | -0.29(-2.74%) |
Jun 16, 2011 | 10.57 | 10.92 | 10.43 | 10.53 | 88,282 | -0.06(-0.53%) |
Jun 15, 2011 | 11.02 | 11.02 | 10.47 | 10.58 | 132,674 | -0.58(-5.17%) |
Jun 14, 2011 | 10.95 | 11.46 | 10.95 | 11.16 | 324,889 | +0.22(+2.04%) |
Jun 13, 2011 | 10.54 | 10.99 | 10.54 | 10.94 | 263,095 | +0.44(+4.16%) |
Jun 10, 2011 | 10.40 | 10.59 | 10.23 | 10.50 | 159,008 | +0.03(+0.27%) |
Jun 09, 2011 | 10.35 | 10.69 | 10.23 | 10.47 | 146,429 | +0.15(+1.44%) |
Jun 08, 2011 | 10.87 | 10.94 | 10.30 | 10.32 | 216,352 | -0.61(-5.61%) |
Jun 07, 2011 | 11.24 | 11.24 | 10.92 | 10.94 | 190,397 | -0.26(-2.33%) |
Jun 06, 2011 | 10.41 | 11.34 | 10.31 | 11.20 | 231,343 | +0.93(+9.06%) |