Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.28 | 13.93 | 13.28 | 13.61 | 1,232,481 | +0.49(+3.75%) |
Aug 30, 2011 | 12.79 | 13.13 | 12.55 | 13.12 | 525,509 | +0.34(+2.63%) |
Aug 29, 2011 | 12.50 | 12.99 | 12.46 | 12.79 | 1,002,265 | +0.64(+5.23%) |
Aug 26, 2011 | 11.72 | 12.24 | 11.64 | 12.15 | 303,557 | +0.40(+3.40%) |
Aug 25, 2011 | 12.13 | 12.37 | 11.69 | 11.75 | 558,503 | -0.26(-2.13%) |
Aug 24, 2011 | 12.47 | 12.69 | 11.87 | 12.01 | 881,043 | -0.49(-3.94%) |
Aug 23, 2011 | 11.97 | 12.59 | 11.71 | 12.50 | 714,629 | +0.53(+4.42%) |
Aug 22, 2011 | 12.17 | 12.57 | 11.87 | 11.97 | 1,259,888 | +0.15(+1.24%) |
Aug 19, 2011 | 11.76 | 12.29 | 11.67 | 11.82 | 1,099,585 | -0.09(-0.73%) |
Aug 18, 2011 | 12.53 | 12.53 | 11.77 | 11.91 | 1,910,457 | -1.11(-8.51%) |
Aug 17, 2011 | 13.55 | 13.79 | 12.65 | 13.02 | 1,270,913 | -0.35(-2.64%) |
Aug 16, 2011 | 14.18 | 14.29 | 13.33 | 13.37 | 687,496 | -1.07(-7.41%) |
Aug 15, 2011 | 14.44 | 14.51 | 13.76 | 14.44 | 638,773 | +0.16(+1.12%) |
Aug 12, 2011 | 14.28 | 14.42 | 14.06 | 14.28 | 527,040 | +0.11(+0.80%) |
Aug 11, 2011 | 13.81 | 14.27 | 13.55 | 14.17 | 1,438,735 | +0.45(+3.25%) |
Aug 10, 2011 | 13.58 | 14.41 | 13.34 | 13.72 | 1,283,718 | -0.11(-0.77%) |
Aug 09, 2011 | 14.08 | 14.13 | 13.13 | 13.83 | 1,730,374 | +0.66(+5.00%) |
Aug 08, 2011 | 13.07 | 13.46 | 12.81 | 13.17 | 2,041,206 | -0.92(-6.54%) |
Aug 05, 2011 | 13.78 | 14.63 | 13.30 | 14.09 | 1,250,812 | +0.44(+3.24%) |
Aug 04, 2011 | 15.20 | 15.43 | 13.47 | 13.65 | 2,250,338 | -1.70(-11.07%) |
Aug 03, 2011 | 15.68 | 15.86 | 14.27 | 15.35 | 1,667,384 | -0.36(-2.27%) |
Aug 02, 2011 | 15.46 | 16.23 | 15.31 | 15.70 | 1,436,774 | +0.39(+2.52%) |
Aug 01, 2011 | 16.63 | 16.63 | 14.56 | 15.32 | 4,095,805 | -1.92(-11.11%) |
Jul 29, 2011 | 16.68 | 17.29 | 16.45 | 17.23 | 1,113,343 | +0.37(+2.19%) |
Jul 28, 2011 | 16.47 | 17.20 | 16.33 | 16.87 | 1,184,532 | +0.32(+1.93%) |
Jul 27, 2011 | 16.57 | 16.69 | 16.13 | 16.55 | 1,193,166 | +0.11(+0.69%) |
Jul 26, 2011 | 16.63 | 17.10 | 16.29 | 16.43 | 2,246,401 | +0.07(+0.45%) |
Jul 25, 2011 | 15.23 | 16.57 | 15.23 | 16.36 | 2,496,872 | +1.08(+7.05%) |
Jul 22, 2011 | 14.96 | 15.29 | 14.88 | 15.28 | 829,316 | +0.49(+3.28%) |
Jul 21, 2011 | 15.13 | 15.29 | 14.52 | 14.80 | 483,168 | -0.36(-2.37%) |
Jul 20, 2011 | 15.47 | 15.76 | 15.03 | 15.16 | 610,522 | -0.29(-1.85%) |
Jul 19, 2011 | 14.94 | 15.46 | 14.89 | 15.44 | 503,128 | +0.68(+4.59%) |
Jul 18, 2011 | 15.17 | 15.30 | 14.49 | 14.76 | 739,792 | -0.40(-2.61%) |
Jul 15, 2011 | 15.10 | 15.30 | 14.86 | 15.16 | 661,888 | +0.37(+2.50%) |
Jul 14, 2011 | 15.09 | 15.22 | 14.53 | 14.79 | 1,105,596 | -0.33(-2.18%) |
Jul 13, 2011 | 14.73 | 15.26 | 14.39 | 15.12 | 568,175 | +0.59(+4.07%) |
Jul 12, 2011 | 14.04 | 14.79 | 13.87 | 14.53 | 427,381 | +0.40(+2.80%) |
Jul 11, 2011 | 14.55 | 14.55 | 14.05 | 14.13 | 416,262 | -0.46(-3.17%) |
Jul 08, 2011 | 15.05 | 15.12 | 14.49 | 14.59 | 1,027,600 | -0.43(-2.86%) |
Jul 07, 2011 | 15.25 | 15.90 | 14.97 | 15.02 | 1,600,698 | -0.13(-0.86%) |
Jul 06, 2011 | 15.12 | 15.29 | 15.08 | 15.15 | 484,885 | +0.08(+0.55%) |
Jul 05, 2011 | 15.04 | 15.48 | 14.96 | 15.07 | 725,371 | -0.27(-1.78%) |
Jul 01, 2011 | 14.69 | 15.49 | 14.36 | 15.34 | 1,213,607 | +0.70(+4.79%) |
Jun 30, 2011 | 14.09 | 14.86 | 14.07 | 14.64 | 1,600,896 | +0.53(+3.77%) |
Jun 29, 2011 | 13.88 | 14.11 | 13.82 | 14.11 | 621,833 | +0.36(+2.61%) |
Jun 28, 2011 | 13.61 | 13.98 | 13.59 | 13.75 | 912,052 | +0.22(+1.60%) |
Jun 27, 2011 | 13.40 | 13.53 | 13.22 | 13.53 | 436,496 | +0.22(+1.62%) |
Jun 24, 2011 | 13.18 | 13.48 | 13.12 | 13.32 | 545,577 | +0.02(+0.13%) |
Jun 23, 2011 | 12.89 | 13.43 | 12.83 | 13.30 | 944,653 | +0.37(+2.85%) |
Jun 22, 2011 | 12.55 | 13.10 | 12.47 | 12.93 | 812,032 | +0.23(+1.78%) |
Jun 21, 2011 | 12.13 | 12.79 | 12.10 | 12.71 | 1,228,554 | +0.58(+4.74%) |
Jun 20, 2011 | 12.20 | 12.33 | 12.04 | 12.13 | 522,183 | -0.08(-0.65%) |
Jun 17, 2011 | 12.72 | 13.01 | 12.18 | 12.21 | 1,606,138 | -0.31(-2.50%) |
Jun 16, 2011 | 12.09 | 13.09 | 12.09 | 12.52 | 1,363,354 | +0.44(+3.60%) |
Jun 15, 2011 | 12.14 | 12.30 | 11.85 | 12.09 | 711,510 | -0.09(-0.71%) |
Jun 14, 2011 | 12.49 | 12.82 | 12.12 | 12.17 | 914,242 | -0.24(-1.93%) |
Jun 13, 2011 | 12.24 | 12.49 | 12.23 | 12.41 | 783,784 | +0.14(+1.14%) |
Jun 10, 2011 | 12.24 | 12.53 | 12.18 | 12.27 | 797,368 | +0.04(+0.30%) |
Jun 09, 2011 | 11.95 | 12.30 | 11.81 | 12.24 | 763,983 | +0.37(+3.08%) |
Jun 08, 2011 | 12.01 | 12.20 | 11.81 | 11.87 | 1,523,336 | -0.14(-1.19%) |
Jun 07, 2011 | 12.03 | 12.34 | 11.95 | 12.01 | 702,837 | +0.04(+0.31%) |
Jun 06, 2011 | 12.73 | 12.88 | 11.93 | 11.98 | 1,469,933 | -0.99(-7.64%) |