Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 11.51 | 11.72 | 11.28 | 11.38 | 708,562 | -0.07(-0.61%) |
Aug 30, 2011 | 11.20 | 11.66 | 11.08 | 11.45 | 1,061,392 | +0.18(+1.64%) |
Aug 29, 2011 | 10.86 | 11.29 | 10.56 | 11.27 | 920,226 | +0.78(+7.47%) |
Aug 26, 2011 | 10.31 | 10.61 | 9.932 | 10.49 | 936,854 | +0.10(+0.93%) |
Aug 25, 2011 | 11.05 | 11.19 | 10.29 | 10.39 | 620,033 | -0.57(-5.22%) |
Aug 24, 2011 | 10.81 | 11.03 | 10.64 | 10.96 | 601,524 | +0.16(+1.47%) |
Aug 23, 2011 | 10.54 | 10.83 | 10.16 | 10.80 | 1,244,126 | +0.35(+3.37%) |
Aug 22, 2011 | 11.67 | 11.74 | 10.39 | 10.45 | 1,183,230 | -0.90(-7.91%) |
Aug 19, 2011 | 11.18 | 11.70 | 11.10 | 11.35 | 1,872,429 | -0.13(-1.15%) |
Aug 18, 2011 | 11.63 | 11.63 | 11.14 | 11.48 | 3,453,431 | -0.44(-3.69%) |
Aug 17, 2011 | 12.57 | 12.65 | 11.80 | 11.92 | 1,151,213 | -0.59(-4.71%) |
Aug 16, 2011 | 12.58 | 12.66 | 12.15 | 12.51 | 1,185,494 | -0.14(-1.11%) |
Aug 15, 2011 | 13.09 | 13.25 | 12.42 | 12.65 | 1,562,860 | +0.58(+4.81%) |
Aug 12, 2011 | 12.19 | 12.39 | 11.93 | 12.07 | 2,302,388 | +0.04(+0.37%) |
Aug 11, 2011 | 11.37 | 12.18 | 11.19 | 12.03 | 2,513,487 | +0.71(+6.30%) |
Aug 10, 2011 | 10.72 | 11.74 | 10.51 | 11.31 | 4,543,247 | +0.30(+2.72%) |
Aug 09, 2011 | 10.89 | 11.50 | 9.985 | 11.01 | 3,872,014 | +1.08(+10.89%) |
Aug 08, 2011 | 10.89 | 11.14 | 9.573 | 9.932 | 1,719,384 | -1.44(-12.68%) |
Aug 05, 2011 | 12.26 | 12.26 | 11.30 | 11.37 | 3,153,573 | -0.70(-5.83%) |
Aug 04, 2011 | 12.20 | 12.45 | 12.05 | 12.08 | 2,644,997 | -0.31(-2.49%) |
Aug 03, 2011 | 12.28 | 12.63 | 11.94 | 12.39 | 2,185,714 | +0.11(+0.86%) |
Aug 02, 2011 | 12.05 | 12.54 | 11.59 | 12.28 | 3,168,482 | +0.55(+4.73%) |
Aug 01, 2011 | 12.37 | 12.70 | 11.39 | 11.73 | 7,792,684 | -4.85(-29.25%) |
Jul 29, 2011 | 16.04 | 16.78 | 15.76 | 16.57 | 1,739,076 | +0.34(+2.11%) |
Jul 28, 2011 | 16.52 | 16.69 | 16.05 | 16.23 | 1,183,374 | -0.23(-1.39%) |
Jul 27, 2011 | 17.35 | 17.39 | 16.32 | 16.46 | 992,816 | -1.03(-5.88%) |
Jul 26, 2011 | 17.46 | 17.56 | 17.33 | 17.49 | 945,044 | +0.04(+0.25%) |
Jul 25, 2011 | 17.79 | 17.88 | 17.42 | 17.44 | 644,093 | -0.55(-3.08%) |
Jul 22, 2011 | 18.39 | 18.39 | 17.96 | 18.00 | 1,208,950 | -0.74(-3.94%) |
Jul 21, 2011 | 17.98 | 18.88 | 17.98 | 18.74 | 1,466,172 | +0.91(+5.13%) |
Jul 20, 2011 | 17.96 | 18.00 | 17.49 | 17.82 | 1,278,070 | -0.08(-0.44%) |
Jul 19, 2011 | 17.00 | 18.29 | 16.69 | 17.90 | 1,708,506 | -0.18(-1.02%) |
Jul 18, 2011 | 18.65 | 18.75 | 17.92 | 18.09 | 831,529 | -0.66(-3.52%) |
Jul 15, 2011 | 18.29 | 18.76 | 17.97 | 18.75 | 1,363,445 | +0.62(+3.45%) |
Jul 14, 2011 | 19.12 | 19.23 | 18.10 | 18.12 | 1,044,200 | -0.91(-4.81%) |
Jul 13, 2011 | 18.54 | 19.27 | 18.54 | 19.04 | 1,316,324 | +0.59(+3.19%) |
Jul 12, 2011 | 18.82 | 19.00 | 18.35 | 18.45 | 645,622 | -0.40(-2.10%) |
Jul 11, 2011 | 19.40 | 19.44 | 18.72 | 18.84 | 844,670 | -0.77(-3.95%) |
Jul 08, 2011 | 20.40 | 20.40 | 19.47 | 19.62 | 1,404,477 | -1.04(-5.03%) |
Jul 07, 2011 | 20.19 | 20.84 | 20.13 | 20.66 | 1,317,397 | +0.65(+3.25%) |
Jul 06, 2011 | 19.38 | 20.08 | 19.13 | 20.00 | 1,053,359 | +0.64(+3.32%) |
Jul 05, 2011 | 19.07 | 19.48 | 18.98 | 19.36 | 605,022 | +0.38(+1.99%) |
Jul 01, 2011 | 18.88 | 19.25 | 18.83 | 18.98 | 771,616 | +0.10(+0.51%) |
Jun 30, 2011 | 19.09 | 19.14 | 18.84 | 18.89 | 826,234 | -0.12(-0.65%) |
Jun 29, 2011 | 19.16 | 19.34 | 18.93 | 19.01 | 1,160,086 | -0.07(-0.37%) |
Jun 28, 2011 | 18.74 | 19.09 | 18.69 | 19.08 | 784,815 | +0.36(+1.93%) |
Jun 27, 2011 | 18.36 | 18.77 | 18.06 | 18.72 | 590,650 | +0.38(+2.06%) |
Jun 24, 2011 | 19.13 | 19.27 | 18.27 | 18.34 | 821,990 | -0.71(-3.74%) |
Jun 23, 2011 | 19.13 | 19.20 | 18.39 | 19.05 | 675,776 | -0.34(-1.77%) |
Jun 22, 2011 | 19.65 | 19.86 | 19.39 | 19.40 | 939,294 | -0.28(-1.43%) |
Jun 21, 2011 | 18.90 | 19.73 | 18.77 | 19.68 | 911,500 | +0.88(+4.68%) |
Jun 20, 2011 | 19.15 | 19.18 | 18.79 | 18.80 | 816,712 | +0.13(+0.71%) |
Jun 17, 2011 | 19.31 | 19.42 | 18.57 | 18.67 | 960,592 | -0.44(-2.30%) |
Jun 16, 2011 | 19.30 | 19.73 | 18.91 | 19.11 | 878,864 | -0.21(-1.09%) |
Jun 15, 2011 | 19.48 | 19.71 | 19.18 | 19.32 | 851,083 | -0.40(-2.01%) |
Jun 14, 2011 | 19.55 | 19.78 | 19.41 | 19.71 | 1,054,481 | +0.44(+2.28%) |
Jun 13, 2011 | 20.13 | 20.17 | 19.25 | 19.27 | 838,842 | -0.74(-3.69%) |
Jun 10, 2011 | 20.50 | 20.54 | 19.76 | 20.01 | 990,685 | -0.64(-3.11%) |
Jun 09, 2011 | 20.16 | 20.80 | 20.08 | 20.66 | 917,280 | +0.49(+2.44%) |
Jun 08, 2011 | 20.48 | 20.65 | 20.12 | 20.16 | 864,216 | -0.54(-2.59%) |
Jun 07, 2011 | 21.04 | 21.10 | 20.40 | 20.70 | 984,089 | -0.19(-0.93%) |
Jun 06, 2011 | 21.25 | 21.38 | 20.81 | 20.89 | 749,992 | -0.40(-1.90%) |