Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 11.08 | 11.31 | 10.85 | 10.94 | 1,021,548 | -0.04(-0.40%) |
Aug 30, 2011 | 10.78 | 11.07 | 10.67 | 10.99 | 1,135,536 | +0.15(+1.38%) |
Aug 29, 2011 | 10.49 | 10.86 | 10.47 | 10.84 | 1,074,615 | +0.55(+5.31%) |
Aug 26, 2011 | 9.863 | 10.29 | 9.685 | 10.29 | 1,457,775 | +0.33(+3.31%) |
Aug 25, 2011 | 10.26 | 10.33 | 9.838 | 9.962 | 2,322,665 | -0.45(-4.31%) |
Aug 24, 2011 | 10.15 | 10.46 | 10.10 | 10.41 | 1,671,325 | +0.21(+2.06%) |
Aug 23, 2011 | 9.757 | 10.20 | 9.635 | 10.20 | 1,315,128 | +0.54(+5.54%) |
Aug 22, 2011 | 9.738 | 9.804 | 9.539 | 9.666 | 2,617,728 | +0.18(+1.90%) |
Aug 19, 2011 | 9.702 | 9.993 | 9.436 | 9.486 | 2,232,490 | -0.37(-3.77%) |
Aug 18, 2011 | 10.17 | 10.18 | 9.771 | 9.857 | 1,942,430 | -0.63(-6.03%) |
Aug 17, 2011 | 10.76 | 10.89 | 10.41 | 10.49 | 1,694,958 | -0.19(-1.82%) |
Aug 16, 2011 | 10.91 | 10.95 | 10.65 | 10.68 | 1,876,931 | -0.34(-3.09%) |
Aug 15, 2011 | 10.88 | 11.04 | 10.83 | 11.02 | 797,074 | +0.24(+2.26%) |
Aug 12, 2011 | 10.68 | 10.87 | 10.50 | 10.78 | 1,931,705 | +0.17(+1.59%) |
Aug 11, 2011 | 10.16 | 10.77 | 10.01 | 10.61 | 2,396,876 | +0.64(+6.45%) |
Aug 10, 2011 | 10.09 | 10.33 | 9.960 | 9.968 | 2,356,514 | -0.42(-4.08%) |
Aug 09, 2011 | 10.27 | 10.41 | 9.682 | 10.39 | 3,617,587 | +0.71(+7.33%) |
Aug 08, 2011 | 10.27 | 10.53 | 9.677 | 9.682 | 2,983,063 | -1.07(-9.95%) |
Aug 05, 2011 | 10.89 | 11.00 | 10.43 | 10.75 | 2,078,219 | +0.00(+0.03%) |
Aug 04, 2011 | 11.30 | 11.33 | 10.73 | 10.75 | 3,053,912 | -0.76(-6.60%) |
Aug 03, 2011 | 11.44 | 11.53 | 11.09 | 11.51 | 2,229,557 | +0.05(+0.41%) |
Aug 02, 2011 | 11.89 | 12.03 | 11.45 | 11.46 | 2,505,081 | -0.56(-4.64%) |
Aug 01, 2011 | 12.32 | 12.38 | 11.86 | 12.02 | 2,581,804 | -0.16(-1.30%) |
Jul 29, 2011 | 12.01 | 12.39 | 11.93 | 12.18 | 2,908,934 | -0.06(-0.50%) |
Jul 28, 2011 | 12.60 | 12.60 | 12.06 | 12.24 | 6,141,457 | -0.87(-6.64%) |
Jul 27, 2011 | 13.60 | 13.60 | 13.10 | 13.11 | 1,496,989 | -0.60(-4.35%) |
Jul 26, 2011 | 13.98 | 14.02 | 13.68 | 13.70 | 1,058,168 | -0.29(-2.10%) |
Jul 25, 2011 | 13.83 | 14.06 | 13.82 | 14.00 | 1,678,998 | -0.01(-0.04%) |
Jul 22, 2011 | 14.06 | 14.08 | 13.98 | 14.00 | 701,477 | -0.01(-0.06%) |
Jul 21, 2011 | 13.99 | 14.13 | 13.95 | 14.01 | 816,515 | +0.09(+0.64%) |
Jul 20, 2011 | 13.98 | 14.09 | 13.85 | 13.92 | 621,558 | -0.03(-0.20%) |
Jul 19, 2011 | 13.76 | 14.00 | 13.76 | 13.95 | 918,981 | +0.27(+1.99%) |
Jul 18, 2011 | 13.82 | 13.82 | 13.59 | 13.68 | 1,088,425 | -0.16(-1.16%) |
Jul 15, 2011 | 13.92 | 13.92 | 13.76 | 13.84 | 984,357 | -0.00(-0.02%) |
Jul 14, 2011 | 14.19 | 14.24 | 13.79 | 13.84 | 1,246,299 | -0.30(-2.16%) |
Jul 13, 2011 | 14.23 | 14.39 | 14.13 | 14.15 | 1,082,949 | -0.01(-0.10%) |
Jul 12, 2011 | 14.28 | 14.38 | 14.15 | 14.16 | 1,461,136 | -0.21(-1.46%) |
Jul 11, 2011 | 14.61 | 14.66 | 14.32 | 14.37 | 1,487,054 | -0.43(-2.91%) |
Jul 08, 2011 | 14.66 | 14.80 | 14.58 | 14.80 | 883,937 | -0.06(-0.41%) |
Jul 07, 2011 | 14.89 | 15.02 | 14.84 | 14.86 | 1,541,118 | +0.05(+0.32%) |
Jul 06, 2011 | 14.66 | 14.85 | 14.59 | 14.82 | 1,727,767 | +0.18(+1.25%) |
Jul 05, 2011 | 14.26 | 14.67 | 14.26 | 14.63 | 1,917,509 | +0.41(+2.87%) |
Jul 01, 2011 | 14.04 | 14.29 | 13.98 | 14.23 | 1,580,320 | +0.24(+1.72%) |
Jun 30, 2011 | 13.95 | 14.08 | 13.95 | 13.99 | 2,381,641 | +0.11(+0.82%) |
Jun 29, 2011 | 13.78 | 13.95 | 13.72 | 13.87 | 1,461,635 | +0.16(+1.19%) |
Jun 28, 2011 | 13.54 | 13.75 | 13.53 | 13.71 | 1,012,192 | +0.18(+1.33%) |
Jun 27, 2011 | 13.45 | 13.63 | 13.31 | 13.53 | 1,113,460 | +0.04(+0.33%) |
Jun 24, 2011 | 13.67 | 13.70 | 13.44 | 13.49 | 583,353 | -0.14(-1.05%) |
Jun 23, 2011 | 13.53 | 13.63 | 13.26 | 13.63 | 2,090,493 | -0.03(-0.24%) |
Jun 22, 2011 | 13.79 | 13.86 | 13.63 | 13.66 | 1,792,988 | -0.16(-1.14%) |
Jun 21, 2011 | 13.73 | 13.88 | 13.63 | 13.82 | 993,917 | +0.30(+2.20%) |
Jun 20, 2011 | 13.51 | 13.57 | 13.49 | 13.52 | 1,078,363 | +0.23(+1.72%) |
Jun 17, 2011 | 13.33 | 13.43 | 13.28 | 13.29 | 1,496,077 | +0.07(+0.56%) |
Jun 16, 2011 | 13.27 | 13.37 | 13.06 | 13.22 | 863,861 | -0.02(-0.19%) |
Jun 15, 2011 | 13.24 | 13.39 | 13.17 | 13.24 | 1,336,050 | -0.17(-1.28%) |
Jun 14, 2011 | 13.26 | 13.53 | 13.18 | 13.41 | 1,072,820 | +0.26(+1.97%) |
Jun 13, 2011 | 13.29 | 13.31 | 13.09 | 13.15 | 1,365,917 | -0.13(-0.96%) |
Jun 10, 2011 | 13.47 | 13.47 | 13.25 | 13.28 | 1,319,430 | -0.24(-1.80%) |
Jun 09, 2011 | 13.47 | 13.65 | 13.36 | 13.52 | 1,209,418 | +0.09(+0.64%) |
Jun 08, 2011 | 13.45 | 13.74 | 13.25 | 13.44 | 1,182,992 | -0.06(-0.47%) |
Jun 07, 2011 | 13.53 | 13.59 | 13.48 | 13.50 | 1,386,666 | -0.02(-0.12%) |
Jun 06, 2011 | 13.62 | 13.74 | 13.47 | 13.52 | 920,447 | -0.21(-1.53%) |