Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 10.36 | 10.51 | 10.32 | 10.32 | 28,362 | +0.35(+3.51%) |
Aug 30, 2011 | 10.07 | 10.12 | 9.930 | 9.970 | 26,716 | -0.24(-2.35%) |
Aug 29, 2011 | 10.07 | 10.38 | 10.07 | 10.21 | 129,572 | +0.16(+1.59%) |
Aug 26, 2011 | 9.820 | 10.10 | 9.820 | 10.05 | 345,221 | -0.23(-2.22%) |
Aug 25, 2011 | 10.50 | 10.55 | 10.17 | 10.28 | 139,755 | -0.65(-5.97%) |
Aug 24, 2011 | 10.73 | 10.93 | 10.70 | 10.93 | 156,466 | +0.07(+0.64%) |
Aug 23, 2011 | 10.74 | 10.90 | 10.68 | 10.86 | 60,248 | +0.08(+0.74%) |
Aug 22, 2011 | 10.85 | 10.85 | 10.66 | 10.78 | 30,227 | +0.21(+2.04%) |
Aug 19, 2011 | 10.56 | 10.77 | 10.56 | 10.56 | 26,304 | -0.08(-0.70%) |
Aug 18, 2011 | 10.84 | 10.96 | 10.59 | 10.64 | 21,078 | -0.54(-4.83%) |
Aug 17, 2011 | 11.09 | 11.30 | 11.09 | 11.18 | 20,631 | +0.14(+1.27%) |
Aug 16, 2011 | 10.91 | 11.15 | 10.91 | 11.04 | 28,406 | -0.13(-1.16%) |
Aug 15, 2011 | 11.06 | 11.17 | 11.02 | 11.17 | 14,923 | +0.21(+1.92%) |
Aug 12, 2011 | 10.81 | 11.13 | 10.81 | 10.96 | 138,338 | +0.06(+0.55%) |
Aug 11, 2011 | 10.40 | 10.98 | 10.40 | 10.90 | 47,084 | +0.49(+4.71%) |
Aug 10, 2011 | 10.72 | 10.73 | 10.41 | 10.41 | 30,366 | -0.30(-2.80%) |
Aug 09, 2011 | 10.81 | 10.81 | 10.21 | 10.71 | 57,094 | +0.56(+5.52%) |
Aug 08, 2011 | 10.65 | 10.73 | 10.15 | 10.15 | 46,447 | -0.69(-6.37%) |
Aug 05, 2011 | 11.04 | 11.05 | 10.73 | 10.84 | 48,609 | +0.34(+3.24%) |
Aug 04, 2011 | 10.84 | 10.88 | 10.41 | 10.50 | 58,956 | -0.58(-5.23%) |
Aug 03, 2011 | 11.11 | 11.18 | 10.92 | 11.08 | 27,180 | +0.32(+2.97%) |
Aug 02, 2011 | 10.85 | 10.97 | 10.76 | 10.76 | 63,270 | -0.28(-2.54%) |
Aug 01, 2011 | 11.21 | 11.27 | 10.95 | 11.04 | 104,929 | -0.26(-2.30%) |
Jul 29, 2011 | 11.27 | 11.41 | 11.27 | 11.30 | 36,244 | +0.04(+0.36%) |
Jul 28, 2011 | 11.27 | 11.37 | 11.21 | 11.26 | 28,618 | -0.03(-0.27%) |
Jul 27, 2011 | 11.42 | 11.42 | 11.27 | 11.29 | 44,482 | -0.21(-1.83%) |
Jul 26, 2011 | 11.48 | 11.55 | 11.42 | 11.50 | 26,846 | -0.05(-0.43%) |
Jul 25, 2011 | 11.48 | 11.60 | 11.48 | 11.55 | 29,535 | -0.19(-1.62%) |
Jul 22, 2011 | 11.68 | 11.75 | 11.64 | 11.74 | 120,232 | +0.26(+2.26%) |
Jul 21, 2011 | 11.39 | 11.54 | 11.39 | 11.48 | 19,780 | +0.18(+1.59%) |
Jul 20, 2011 | 11.33 | 11.34 | 11.24 | 11.30 | 38,943 | -0.09(-0.79%) |
Jul 19, 2011 | 11.30 | 11.43 | 11.30 | 11.39 | 38,186 | +0.14(+1.24%) |
Jul 18, 2011 | 11.28 | 11.32 | 11.20 | 11.25 | 29,399 | -0.23(-2.00%) |
Jul 15, 2011 | 11.52 | 11.57 | 11.41 | 11.48 | 47,783 | +0.13(+1.15%) |
Jul 14, 2011 | 11.53 | 11.53 | 11.35 | 11.35 | 24,533 | -0.27(-2.32%) |
Jul 13, 2011 | 11.39 | 11.72 | 11.39 | 11.62 | 38,792 | -0.09(-0.77%) |
Jul 12, 2011 | 11.73 | 11.89 | 11.71 | 11.71 | 29,171 | +0.03(+0.26%) |
Jul 11, 2011 | 11.73 | 11.75 | 11.63 | 11.68 | 144,376 | -0.40(-3.31%) |
Jul 08, 2011 | 12.04 | 12.22 | 12.04 | 12.08 | 21,676 | +0.09(+0.75%) |
Jul 07, 2011 | 11.89 | 12.10 | 11.89 | 11.99 | 41,847 | +0.02(+0.17%) |
Jul 06, 2011 | 12.01 | 12.04 | 11.93 | 11.97 | 25,312 | -0.03(-0.25%) |
Jul 05, 2011 | 11.92 | 12.10 | 11.92 | 12.00 | 46,128 | +0.21(+1.78%) |
Jul 01, 2011 | 11.67 | 11.85 | 11.67 | 11.79 | 56,438 | +0.25(+2.17%) |
Jun 30, 2011 | 11.47 | 11.60 | 11.47 | 11.54 | 112,805 | -0.01(-0.09%) |
Jun 29, 2011 | 11.49 | 11.69 | 11.38 | 11.55 | 52,320 | -0.20(-1.70%) |
Jun 28, 2011 | 11.68 | 11.82 | 11.68 | 11.75 | 21,423 | +0.03(+0.26%) |
Jun 27, 2011 | 11.51 | 11.76 | 11.51 | 11.72 | 20,363 | +0.18(+1.56%) |
Jun 24, 2011 | 11.70 | 11.70 | 11.54 | 11.54 | 105,219 | -0.06(-0.52%) |
Jun 23, 2011 | 11.54 | 11.62 | 11.48 | 11.60 | 44,630 | -0.12(-1.02%) |
Jun 22, 2011 | 11.71 | 11.82 | 11.69 | 11.72 | 30,078 | -0.11(-0.93%) |
Jun 21, 2011 | 11.58 | 11.83 | 11.58 | 11.83 | 71,744 | +0.24(+2.07%) |
Jun 20, 2011 | 11.58 | 11.60 | 11.57 | 11.59 | 34,060 | -0.11(-0.94%) |
Jun 17, 2011 | 11.74 | 11.80 | 11.65 | 11.70 | 30,889 | +0.12(+1.04%) |
Jun 16, 2011 | 11.41 | 11.64 | 11.41 | 11.58 | 40,103 | -0.03(-0.26%) |
Jun 15, 2011 | 11.71 | 11.79 | 11.56 | 11.61 | 35,073 | -0.37(-3.09%) |
Jun 14, 2011 | 11.96 | 12.08 | 11.96 | 11.98 | 87,488 | +0.21(+1.78%) |
Jun 13, 2011 | 11.62 | 11.77 | 11.62 | 11.77 | 34,044 | +0.20(+1.73%) |
Jun 10, 2011 | 11.75 | 11.75 | 11.55 | 11.57 | 49,063 | -0.40(-3.34%) |
Jun 09, 2011 | 11.95 | 12.05 | 11.89 | 11.97 | 174,089 | -0.05(-0.42%) |
Jun 08, 2011 | 12.11 | 12.18 | 12.02 | 12.02 | 91,242 | -0.32(-2.59%) |
Jun 07, 2011 | 12.42 | 12.44 | 12.29 | 12.34 | 75,509 | +0.09(+0.73%) |
Jun 06, 2011 | 12.35 | 12.45 | 12.25 | 12.25 | 32,076 | -0.20(-1.61%) |