Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.65 | 13.65 | 13.40 | 13.45 | 44,493 | -0.13(-0.94%) |
Aug 30, 2011 | 13.50 | 13.63 | 13.37 | 13.58 | 26,154 | -0.03(-0.22%) |
Aug 29, 2011 | 13.58 | 13.68 | 13.49 | 13.61 | 63,217 | +0.05(+0.33%) |
Aug 26, 2011 | 12.94 | 13.57 | 12.94 | 13.56 | 67,921 | +0.48(+3.63%) |
Aug 25, 2011 | 13.52 | 13.52 | 13.03 | 13.09 | 58,837 | -0.40(-2.96%) |
Aug 24, 2011 | 13.22 | 13.52 | 13.20 | 13.49 | 69,244 | +0.21(+1.59%) |
Aug 23, 2011 | 12.81 | 13.35 | 12.81 | 13.27 | 56,927 | +0.53(+4.14%) |
Aug 22, 2011 | 13.09 | 13.09 | 12.65 | 12.75 | 23,147 | -0.02(-0.12%) |
Aug 19, 2011 | 12.52 | 12.94 | 12.52 | 12.76 | 51,719 | +0.09(+0.71%) |
Aug 18, 2011 | 12.66 | 12.83 | 12.55 | 12.67 | 67,833 | -0.17(-1.29%) |
Aug 17, 2011 | 13.20 | 13.20 | 12.78 | 12.84 | 26,824 | -0.04(-0.29%) |
Aug 16, 2011 | 12.93 | 13.04 | 12.81 | 12.87 | 35,273 | -0.19(-1.44%) |
Aug 15, 2011 | 13.05 | 13.06 | 12.83 | 13.06 | 14,940 | +0.17(+1.29%) |
Aug 12, 2011 | 13.33 | 13.33 | 12.75 | 12.90 | 54,622 | -0.31(-2.34%) |
Aug 11, 2011 | 12.67 | 13.40 | 12.54 | 13.21 | 60,057 | +0.50(+3.92%) |
Aug 10, 2011 | 12.67 | 12.97 | 12.64 | 12.71 | 60,834 | -0.33(-2.55%) |
Aug 09, 2011 | 12.62 | 13.05 | 12.08 | 13.04 | 75,234 | +0.84(+6.93%) |
Aug 08, 2011 | 12.41 | 12.84 | 12.20 | 12.20 | 81,587 | -0.39(-3.12%) |
Aug 05, 2011 | 12.60 | 12.90 | 12.50 | 12.59 | 32,684 | +0.14(+1.15%) |
Aug 04, 2011 | 12.63 | 13.00 | 12.45 | 12.45 | 48,940 | -0.36(-2.83%) |
Aug 03, 2011 | 12.62 | 12.94 | 12.52 | 12.81 | 29,939 | +0.27(+2.17%) |
Aug 02, 2011 | 12.81 | 12.91 | 12.54 | 12.54 | 44,361 | -0.30(-2.35%) |
Aug 01, 2011 | 13.01 | 13.01 | 12.79 | 12.84 | 44,311 | -0.02(-0.12%) |
Jul 29, 2011 | 12.79 | 12.94 | 12.78 | 12.85 | 25,109 | -0.06(-0.47%) |
Jul 28, 2011 | 12.93 | 12.94 | 12.82 | 12.91 | 36,018 | +0.08(+0.65%) |
Jul 27, 2011 | 12.94 | 13.17 | 12.81 | 12.83 | 52,266 | -0.08(-0.64%) |
Jul 26, 2011 | 13.30 | 13.30 | 12.91 | 12.91 | 54,272 | -0.32(-2.39%) |
Jul 25, 2011 | 13.30 | 13.46 | 13.22 | 13.23 | 32,904 | -0.13(-0.96%) |
Jul 22, 2011 | 13.37 | 13.53 | 13.18 | 13.36 | 18,039 | -0.16(-1.17%) |
Jul 21, 2011 | 13.30 | 13.53 | 13.19 | 13.52 | 37,517 | +0.33(+2.52%) |
Jul 20, 2011 | 13.29 | 13.35 | 13.15 | 13.18 | 25,914 | -0.16(-1.19%) |
Jul 19, 2011 | 13.12 | 13.40 | 13.06 | 13.34 | 35,923 | +0.26(+2.02%) |
Jul 18, 2011 | 13.12 | 13.13 | 12.94 | 13.08 | 33,715 | +0.00(+0.00%) |
Jul 15, 2011 | 13.17 | 13.23 | 12.90 | 13.08 | 79,991 | +0.02(+0.17%) |
Jul 14, 2011 | 13.18 | 13.18 | 12.97 | 13.06 | 20,012 | -0.14(-1.09%) |
Jul 13, 2011 | 13.18 | 13.23 | 13.07 | 13.20 | 39,430 | +0.11(+0.81%) |
Jul 12, 2011 | 12.93 | 13.17 | 12.89 | 13.09 | 34,113 | +0.17(+1.34%) |
Jul 11, 2011 | 12.80 | 12.97 | 12.80 | 12.92 | 23,964 | +0.02(+0.12%) |
Jul 08, 2011 | 12.70 | 12.96 | 12.70 | 12.91 | 36,411 | +0.08(+0.65%) |
Jul 07, 2011 | 12.72 | 12.82 | 12.59 | 12.82 | 29,173 | +0.15(+1.19%) |
Jul 06, 2011 | 12.62 | 12.73 | 12.58 | 12.67 | 29,804 | +0.05(+0.36%) |
Jul 05, 2011 | 12.53 | 12.66 | 12.47 | 12.63 | 57,387 | +0.10(+0.78%) |
Jul 01, 2011 | 12.54 | 12.56 | 12.41 | 12.53 | 31,554 | +0.05(+0.36%) |
Jun 30, 2011 | 12.54 | 12.54 | 12.43 | 12.48 | 35,553 | +0.05(+0.36%) |
Jun 29, 2011 | 12.51 | 12.63 | 12.38 | 12.44 | 20,370 | -0.08(-0.66%) |
Jun 28, 2011 | 12.48 | 12.54 | 12.37 | 12.52 | 43,155 | +0.13(+1.04%) |
Jun 27, 2011 | 12.38 | 12.45 | 12.27 | 12.39 | 70,341 | +0.07(+0.61%) |
Jun 24, 2011 | 12.87 | 12.87 | 12.31 | 12.32 | 444,787 | -0.51(-3.97%) |
Jun 23, 2011 | 12.63 | 12.83 | 12.59 | 12.83 | 13,071 | +0.06(+0.47%) |
Jun 22, 2011 | 12.77 | 12.86 | 12.75 | 12.77 | 27,996 | -0.13(-0.99%) |
Jun 21, 2011 | 12.89 | 12.89 | 12.71 | 12.89 | 43,026 | +0.01(+0.12%) |
Jun 20, 2011 | 12.79 | 12.89 | 12.43 | 12.88 | 29,466 | +0.31(+2.50%) |
Jun 17, 2011 | 12.54 | 12.63 | 12.50 | 12.56 | 58,535 | +0.08(+0.66%) |
Jun 16, 2011 | 12.50 | 12.59 | 12.46 | 12.48 | 31,035 | +0.04(+0.36%) |
Jun 15, 2011 | 12.51 | 12.60 | 12.42 | 12.44 | 28,373 | -0.22(-1.77%) |
Jun 14, 2011 | 12.55 | 12.66 | 12.47 | 12.66 | 40,598 | +0.25(+2.05%) |
Jun 13, 2011 | 12.50 | 12.59 | 12.38 | 12.41 | 23,540 | +0.01(+0.06%) |
Jun 10, 2011 | 12.42 | 12.65 | 12.40 | 12.40 | 32,934 | -0.10(-0.84%) |
Jun 09, 2011 | 12.59 | 12.67 | 12.47 | 12.50 | 38,841 | +0.02(+0.12%) |
Jun 08, 2011 | 12.42 | 12.66 | 12.42 | 12.49 | 32,421 | +0.03(+0.24%) |
Jun 07, 2011 | 12.45 | 12.71 | 12.45 | 12.46 | 18,674 | +0.10(+0.85%) |
Jun 06, 2011 | 12.53 | 12.63 | 12.35 | 12.35 | 42,675 | -0.07(-0.60%) |