Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.42 | 13.52 | 13.19 | 13.43 | 189,409 | +0.07(+0.49%) |
Aug 30, 2011 | 13.25 | 13.46 | 12.97 | 13.36 | 250,917 | +0.10(+0.79%) |
Aug 29, 2011 | 13.16 | 13.36 | 13.13 | 13.26 | 212,694 | +0.20(+1.50%) |
Aug 26, 2011 | 12.65 | 13.06 | 12.65 | 13.06 | 105,108 | +0.33(+2.61%) |
Aug 25, 2011 | 12.99 | 13.03 | 12.71 | 12.73 | 80,017 | -0.18(-1.36%) |
Aug 24, 2011 | 12.86 | 13.12 | 12.61 | 12.91 | 145,379 | +0.04(+0.30%) |
Aug 23, 2011 | 12.45 | 12.97 | 12.45 | 12.87 | 874,290 | +0.48(+3.89%) |
Aug 22, 2011 | 12.89 | 13.07 | 12.29 | 12.39 | 167,206 | -0.29(-2.26%) |
Aug 19, 2011 | 12.67 | 13.08 | 12.50 | 12.67 | 200,735 | -0.20(-1.57%) |
Aug 18, 2011 | 12.95 | 13.10 | 12.46 | 12.87 | 317,666 | -0.24(-1.84%) |
Aug 17, 2011 | 13.17 | 13.25 | 13.00 | 13.12 | 147,340 | +0.03(+0.20%) |
Aug 16, 2011 | 13.03 | 13.39 | 12.87 | 13.09 | 148,603 | -0.05(-0.35%) |
Aug 15, 2011 | 13.08 | 13.36 | 12.99 | 13.14 | 195,710 | +0.21(+1.66%) |
Aug 12, 2011 | 13.41 | 13.52 | 12.87 | 12.92 | 218,625 | -0.14(-1.05%) |
Aug 11, 2011 | 12.36 | 13.54 | 12.31 | 13.06 | 403,675 | +0.83(+6.82%) |
Aug 10, 2011 | 11.55 | 13.02 | 11.30 | 12.22 | 627,749 | +0.57(+4.86%) |
Aug 09, 2011 | 12.22 | 12.41 | 10.95 | 11.66 | 1,093,405 | +0.26(+2.29%) |
Aug 08, 2011 | 12.07 | 12.37 | 11.00 | 11.40 | 735,001 | -1.12(-8.95%) |
Aug 05, 2011 | 12.47 | 13.00 | 12.05 | 12.52 | 686,709 | +0.08(+0.68%) |
Aug 04, 2011 | 13.68 | 13.79 | 11.91 | 12.43 | 1,328,590 | -1.43(-10.34%) |
Aug 03, 2011 | 14.43 | 14.77 | 13.68 | 13.87 | 573,924 | -0.71(-4.87%) |
Aug 02, 2011 | 14.64 | 14.97 | 14.52 | 14.58 | 310,719 | -0.11(-0.78%) |
Aug 01, 2011 | 14.71 | 14.75 | 14.48 | 14.69 | 202,683 | +0.22(+1.55%) |
Jul 29, 2011 | 14.39 | 14.53 | 14.12 | 14.46 | 263,640 | -0.11(-0.78%) |
Jul 28, 2011 | 14.57 | 14.86 | 14.36 | 14.58 | 598,978 | +0.07(+0.48%) |
Jul 27, 2011 | 14.49 | 14.80 | 14.36 | 14.51 | 519,455 | +0.02(+0.13%) |
Jul 26, 2011 | 15.02 | 15.08 | 14.48 | 14.49 | 495,715 | -0.45(-3.03%) |
Jul 25, 2011 | 15.04 | 15.26 | 14.76 | 14.94 | 356,922 | -0.23(-1.51%) |
Jul 22, 2011 | 15.17 | 15.27 | 14.62 | 15.17 | 380,978 | +0.40(+2.72%) |
Jul 21, 2011 | 14.89 | 14.97 | 14.77 | 14.77 | 302,425 | -0.06(-0.43%) |
Jul 20, 2011 | 14.92 | 14.98 | 14.79 | 14.83 | 93,237 | -0.07(-0.47%) |
Jul 19, 2011 | 14.72 | 15.02 | 14.65 | 14.90 | 169,261 | +0.25(+1.73%) |
Jul 18, 2011 | 14.98 | 14.98 | 14.52 | 14.65 | 343,247 | -0.36(-2.37%) |
Jul 15, 2011 | 14.79 | 15.01 | 14.78 | 15.01 | 318,552 | +0.24(+1.64%) |
Jul 14, 2011 | 14.66 | 14.93 | 14.64 | 14.76 | 424,427 | +0.13(+0.87%) |
Jul 13, 2011 | 14.52 | 14.73 | 14.43 | 14.64 | 273,496 | +0.17(+1.15%) |
Jul 12, 2011 | 14.35 | 14.51 | 14.14 | 14.47 | 155,582 | +0.13(+0.89%) |
Jul 11, 2011 | 14.43 | 14.51 | 14.22 | 14.34 | 145,487 | -0.14(-0.97%) |
Jul 08, 2011 | 14.44 | 14.59 | 14.37 | 14.48 | 182,075 | -0.07(-0.48%) |
Jul 07, 2011 | 14.16 | 14.57 | 14.16 | 14.55 | 276,354 | +0.48(+3.40%) |
Jul 06, 2011 | 13.79 | 14.18 | 13.79 | 14.07 | 376,587 | +0.26(+1.89%) |
Jul 05, 2011 | 13.76 | 13.85 | 13.69 | 13.81 | 301,807 | +0.10(+0.70%) |
Jul 01, 2011 | 13.76 | 13.85 | 13.64 | 13.72 | 233,572 | +0.01(+0.09%) |
Jun 30, 2011 | 13.76 | 13.84 | 13.68 | 13.71 | 228,373 | +0.01(+0.05%) |
Jun 29, 2011 | 13.71 | 13.77 | 13.58 | 13.70 | 498,814 | -0.01(-0.05%) |
Jun 28, 2011 | 13.81 | 13.81 | 13.58 | 13.71 | 233,718 | +0.00(+0.00%) |
Jun 27, 2011 | 13.98 | 14.02 | 13.70 | 13.71 | 379,439 | -0.16(-1.15%) |
Jun 24, 2011 | 13.97 | 14.07 | 13.78 | 13.86 | 133,879 | -0.15(-1.09%) |
Jun 23, 2011 | 13.91 | 14.02 | 13.76 | 14.02 | 140,886 | -0.02(-0.14%) |
Jun 22, 2011 | 13.95 | 14.15 | 13.91 | 14.04 | 151,869 | +0.08(+0.55%) |
Jun 21, 2011 | 13.71 | 14.00 | 13.66 | 13.96 | 272,313 | +0.31(+2.29%) |
Jun 20, 2011 | 13.55 | 13.70 | 13.45 | 13.65 | 91,449 | +0.18(+1.37%) |
Jun 17, 2011 | 13.68 | 13.77 | 13.45 | 13.46 | 223,119 | -0.13(-0.94%) |
Jun 16, 2011 | 13.67 | 13.95 | 13.55 | 13.59 | 149,312 | -0.18(-1.34%) |
Jun 15, 2011 | 13.97 | 14.04 | 13.64 | 13.78 | 152,743 | -0.09(-0.64%) |
Jun 14, 2011 | 13.90 | 14.07 | 13.82 | 13.86 | 342,290 | +0.13(+0.98%) |
Jun 13, 2011 | 13.86 | 14.02 | 13.65 | 13.73 | 154,382 | -0.10(-0.74%) |
Jun 10, 2011 | 13.92 | 13.94 | 13.72 | 13.83 | 219,445 | -0.05(-0.37%) |
Jun 09, 2011 | 13.74 | 13.95 | 13.71 | 13.88 | 142,147 | +0.11(+0.83%) |
Jun 08, 2011 | 13.92 | 14.05 | 13.71 | 13.77 | 190,162 | -0.15(-1.10%) |
Jun 07, 2011 | 13.81 | 14.04 | 13.67 | 13.92 | 296,892 | +0.26(+1.93%) |
Jun 06, 2011 | 14.07 | 14.31 | 13.60 | 13.66 | 628,906 | +0.16(+1.21%) |