Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 12.34 | 12.34 | 11.92 | 12.06 | 50,559 | -0.18(-1.46%) |
Aug 30, 2011 | 12.22 | 12.34 | 11.97 | 12.24 | 42,947 | -0.11(-0.92%) |
Aug 29, 2011 | 11.81 | 12.43 | 11.81 | 12.35 | 117,125 | +0.62(+5.28%) |
Aug 26, 2011 | 11.28 | 11.78 | 11.21 | 11.73 | 51,819 | +0.38(+3.37%) |
Aug 25, 2011 | 11.72 | 11.72 | 11.33 | 11.35 | 58,018 | -0.37(-3.20%) |
Aug 24, 2011 | 11.50 | 11.78 | 11.50 | 11.72 | 49,037 | +0.11(+0.98%) |
Aug 23, 2011 | 10.97 | 11.61 | 10.89 | 11.61 | 69,175 | +0.79(+7.30%) |
Aug 22, 2011 | 11.15 | 11.22 | 10.76 | 10.82 | 31,456 | +0.05(+0.45%) |
Aug 19, 2011 | 10.72 | 11.06 | 10.72 | 10.77 | 60,118 | -0.16(-1.49%) |
Aug 18, 2011 | 11.10 | 11.36 | 10.72 | 10.93 | 95,900 | -0.37(-3.31%) |
Aug 17, 2011 | 11.37 | 11.45 | 11.27 | 11.31 | 40,039 | -0.01(-0.07%) |
Aug 16, 2011 | 11.08 | 11.49 | 11.08 | 11.32 | 63,033 | +0.06(+0.51%) |
Aug 15, 2011 | 10.79 | 11.40 | 10.79 | 11.26 | 55,650 | +0.60(+5.66%) |
Aug 12, 2011 | 11.28 | 11.28 | 10.58 | 10.66 | 29,224 | -0.48(-4.32%) |
Aug 11, 2011 | 10.67 | 11.41 | 10.59 | 11.14 | 64,328 | +0.55(+5.15%) |
Aug 10, 2011 | 11.02 | 11.37 | 10.55 | 10.59 | 92,539 | -0.81(-7.08%) |
Aug 09, 2011 | 10.89 | 11.41 | 9.949 | 11.40 | 88,064 | +0.87(+8.28%) |
Aug 08, 2011 | 11.28 | 11.61 | 10.41 | 10.53 | 99,423 | -0.77(-6.78%) |
Aug 05, 2011 | 11.41 | 11.61 | 11.13 | 11.29 | 33,243 | +0.05(+0.43%) |
Aug 04, 2011 | 11.54 | 11.81 | 11.20 | 11.24 | 58,055 | -0.44(-3.77%) |
Aug 03, 2011 | 11.19 | 11.72 | 11.19 | 11.68 | 56,770 | +0.56(+5.06%) |
Aug 02, 2011 | 11.31 | 11.50 | 11.11 | 11.12 | 65,607 | -0.24(-2.15%) |
Aug 01, 2011 | 11.46 | 11.52 | 11.29 | 11.37 | 48,859 | +0.00(+0.00%) |
Jul 29, 2011 | 11.17 | 11.45 | 11.10 | 11.37 | 30,726 | +0.09(+0.79%) |
Jul 28, 2011 | 11.37 | 11.39 | 11.02 | 11.28 | 84,984 | +0.68(+6.46%) |
Jul 27, 2011 | 10.82 | 10.82 | 10.45 | 10.59 | 84,552 | -0.26(-2.40%) |
Jul 26, 2011 | 11.07 | 11.08 | 10.83 | 10.85 | 19,173 | -0.17(-1.55%) |
Jul 25, 2011 | 11.06 | 11.17 | 10.97 | 11.02 | 29,961 | -0.17(-1.53%) |
Jul 22, 2011 | 11.39 | 11.46 | 11.16 | 11.19 | 48,882 | -0.24(-2.07%) |
Jul 21, 2011 | 11.15 | 11.68 | 10.89 | 11.43 | 73,127 | +0.37(+3.31%) |
Jul 20, 2011 | 11.09 | 11.10 | 10.83 | 11.06 | 9,158 | -0.02(-0.15%) |
Jul 19, 2011 | 10.75 | 11.11 | 10.75 | 11.08 | 27,335 | +0.41(+3.82%) |
Jul 18, 2011 | 10.85 | 10.95 | 10.63 | 10.67 | 27,947 | -0.22(-2.02%) |
Jul 15, 2011 | 10.87 | 10.93 | 10.76 | 10.89 | 29,450 | +0.06(+0.53%) |
Jul 14, 2011 | 10.69 | 10.92 | 10.69 | 10.84 | 25,888 | -0.12(-1.12%) |
Jul 13, 2011 | 10.86 | 10.97 | 10.77 | 10.96 | 32,832 | +0.20(+1.89%) |
Jul 12, 2011 | 10.88 | 11.10 | 10.69 | 10.75 | 31,269 | -0.14(-1.27%) |
Jul 11, 2011 | 10.97 | 11.16 | 10.78 | 10.89 | 42,966 | -0.28(-2.48%) |
Jul 08, 2011 | 11.08 | 11.19 | 10.94 | 11.17 | 30,748 | -0.12(-1.08%) |
Jul 07, 2011 | 11.20 | 11.39 | 11.11 | 11.29 | 50,602 | +0.20(+1.76%) |
Jul 06, 2011 | 10.69 | 11.15 | 10.26 | 11.10 | 45,957 | +0.34(+3.18%) |
Jul 05, 2011 | 10.93 | 10.93 | 10.47 | 10.75 | 23,304 | -0.19(-1.71%) |
Jul 01, 2011 | 11.04 | 11.06 | 10.91 | 10.94 | 35,237 | -0.08(-0.74%) |
Jun 30, 2011 | 10.82 | 11.04 | 10.76 | 11.02 | 57,320 | +0.19(+1.73%) |
Jun 29, 2011 | 11.28 | 11.28 | 10.82 | 10.84 | 60,553 | -0.37(-3.34%) |
Jun 28, 2011 | 11.27 | 11.30 | 11.15 | 11.21 | 48,534 | -0.07(-0.58%) |
Jun 27, 2011 | 10.81 | 11.28 | 10.75 | 11.28 | 109,712 | +0.44(+4.06%) |
Jun 24, 2011 | 10.64 | 10.87 | 10.39 | 10.84 | 396,399 | +0.23(+2.15%) |
Jun 23, 2011 | 10.31 | 10.72 | 10.23 | 10.61 | 49,968 | +0.14(+1.32%) |
Jun 22, 2011 | 10.89 | 11.12 | 10.44 | 10.47 | 88,234 | -0.52(-4.74%) |
Jun 21, 2011 | 10.99 | 10.99 | 10.76 | 10.99 | 46,836 | +0.06(+0.52%) |
Jun 20, 2011 | 10.87 | 10.94 | 10.49 | 10.93 | 39,856 | +0.29(+2.68%) |
Jun 17, 2011 | 10.58 | 10.80 | 10.53 | 10.65 | 101,847 | +0.17(+1.63%) |
Jun 16, 2011 | 10.40 | 10.69 | 10.34 | 10.48 | 66,220 | +0.06(+0.55%) |
Jun 15, 2011 | 10.26 | 10.44 | 10.21 | 10.42 | 91,711 | +0.04(+0.39%) |
Jun 14, 2011 | 10.44 | 10.47 | 10.28 | 10.38 | 87,631 | +0.08(+0.79%) |
Jun 13, 2011 | 10.31 | 10.38 | 10.19 | 10.30 | 70,326 | +0.05(+0.50%) |
Jun 10, 2011 | 10.25 | 10.47 | 10.17 | 10.25 | 90,339 | -0.10(-0.94%) |
Jun 09, 2011 | 10.13 | 10.63 | 10.13 | 10.35 | 31,723 | +0.26(+2.57%) |
Jun 08, 2011 | 10.49 | 10.68 | 10.01 | 10.09 | 86,453 | -0.46(-4.38%) |
Jun 07, 2011 | 10.51 | 10.69 | 10.32 | 10.55 | 96,062 | +0.18(+1.72%) |
Jun 06, 2011 | 10.50 | 10.53 | 10.34 | 10.37 | 55,833 | -0.05(-0.47%) |