Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 11.14 | 11.59 | 11.13 | 11.42 | 1,062,679 | +0.30(+2.69%) |
Aug 30, 2011 | 10.88 | 11.16 | 10.82 | 11.12 | 568,962 | +0.14(+1.26%) |
Aug 29, 2011 | 10.53 | 11.00 | 10.53 | 10.99 | 514,020 | +0.56(+5.38%) |
Aug 26, 2011 | 9.915 | 10.45 | 9.783 | 10.42 | 550,822 | +0.45(+4.53%) |
Aug 25, 2011 | 10.34 | 10.43 | 9.889 | 9.973 | 417,421 | -0.31(-3.05%) |
Aug 24, 2011 | 10.15 | 10.34 | 10.01 | 10.29 | 349,158 | +0.11(+1.07%) |
Aug 23, 2011 | 9.718 | 10.18 | 9.558 | 10.18 | 526,233 | +0.51(+5.27%) |
Aug 22, 2011 | 9.915 | 9.915 | 9.609 | 9.667 | 286,535 | +0.05(+0.53%) |
Aug 19, 2011 | 9.536 | 9.929 | 9.470 | 9.616 | 364,641 | -0.09(-0.98%) |
Aug 18, 2011 | 9.929 | 9.995 | 9.630 | 9.711 | 662,709 | -0.46(-4.51%) |
Aug 17, 2011 | 10.32 | 10.41 | 10.03 | 10.17 | 366,265 | -0.07(-0.64%) |
Aug 16, 2011 | 10.29 | 10.36 | 10.10 | 10.24 | 457,799 | -0.18(-1.75%) |
Aug 15, 2011 | 10.28 | 10.43 | 10.22 | 10.42 | 310,089 | +0.20(+2.00%) |
Aug 12, 2011 | 10.32 | 10.32 | 9.980 | 10.21 | 513,834 | -0.07(-0.64%) |
Aug 11, 2011 | 9.572 | 10.47 | 9.485 | 10.28 | 1,158,789 | +0.91(+9.72%) |
Aug 10, 2011 | 9.514 | 9.725 | 9.361 | 9.368 | 914,913 | -0.36(-3.74%) |
Aug 09, 2011 | 9.550 | 9.754 | 8.858 | 9.732 | 1,245,109 | +0.60(+6.62%) |
Aug 08, 2011 | 9.929 | 10.20 | 9.128 | 9.128 | 1,016,985 | -1.09(-10.63%) |
Aug 05, 2011 | 10.40 | 10.69 | 10.03 | 10.21 | 886,301 | -0.10(-0.99%) |
Aug 04, 2011 | 10.56 | 10.62 | 10.32 | 10.32 | 778,881 | -0.29(-2.75%) |
Aug 03, 2011 | 10.40 | 10.67 | 10.21 | 10.61 | 1,408,576 | +0.21(+2.03%) |
Aug 02, 2011 | 10.90 | 11.07 | 10.37 | 10.40 | 941,607 | -0.58(-5.31%) |
Aug 01, 2011 | 11.52 | 11.65 | 10.90 | 10.98 | 1,041,638 | -0.45(-3.95%) |
Jul 29, 2011 | 11.12 | 11.44 | 11.08 | 11.43 | 278,147 | +0.18(+1.62%) |
Jul 28, 2011 | 11.28 | 11.43 | 11.17 | 11.25 | 301,437 | -0.05(-0.45%) |
Jul 27, 2011 | 11.57 | 11.57 | 11.25 | 11.30 | 582,727 | -0.29(-2.52%) |
Jul 26, 2011 | 11.74 | 11.84 | 11.54 | 11.59 | 296,831 | -0.16(-1.35%) |
Jul 25, 2011 | 11.81 | 11.94 | 11.74 | 11.75 | 262,717 | -0.21(-1.75%) |
Jul 22, 2011 | 12.03 | 12.13 | 11.96 | 11.96 | 215,697 | -0.19(-1.60%) |
Jul 21, 2011 | 12.07 | 12.24 | 11.95 | 12.15 | 284,503 | +0.16(+1.32%) |
Jul 20, 2011 | 11.94 | 12.05 | 11.80 | 11.99 | 341,681 | +0.07(+0.60%) |
Jul 19, 2011 | 11.89 | 12.02 | 11.81 | 11.92 | 467,991 | +0.12(+1.04%) |
Jul 18, 2011 | 12.06 | 12.10 | 11.77 | 11.80 | 353,079 | -0.25(-2.04%) |
Jul 15, 2011 | 11.98 | 12.12 | 11.97 | 12.05 | 535,054 | +0.08(+0.66%) |
Jul 14, 2011 | 12.10 | 12.19 | 11.89 | 11.97 | 526,483 | -0.21(-1.72%) |
Jul 13, 2011 | 12.12 | 12.64 | 12.07 | 12.18 | 683,145 | -0.50(-3.93%) |
Jul 12, 2011 | 12.44 | 12.69 | 12.43 | 12.67 | 400,320 | +0.22(+1.74%) |
Jul 11, 2011 | 12.30 | 12.48 | 12.25 | 12.46 | 352,512 | +0.05(+0.41%) |
Jul 08, 2011 | 12.41 | 12.54 | 12.35 | 12.41 | 275,698 | -0.19(-1.55%) |
Jul 07, 2011 | 12.46 | 12.72 | 12.42 | 12.60 | 321,739 | +0.21(+1.69%) |
Jul 06, 2011 | 12.20 | 12.43 | 12.15 | 12.39 | 303,686 | +0.15(+1.24%) |
Jul 05, 2011 | 12.13 | 12.27 | 12.10 | 12.24 | 289,641 | +0.11(+0.89%) |
Jul 01, 2011 | 11.72 | 12.22 | 11.69 | 12.13 | 530,820 | +0.41(+3.51%) |
Jun 30, 2011 | 11.76 | 11.79 | 11.69 | 11.72 | 408,002 | -0.06(-0.49%) |
Jun 29, 2011 | 11.82 | 11.89 | 11.66 | 11.78 | 241,545 | -0.05(-0.43%) |
Jun 28, 2011 | 11.67 | 11.90 | 11.65 | 11.83 | 281,676 | +0.17(+1.42%) |
Jun 27, 2011 | 11.45 | 11.68 | 11.25 | 11.66 | 407,697 | +0.19(+1.63%) |
Jun 24, 2011 | 11.42 | 11.59 | 11.36 | 11.48 | 425,898 | +0.06(+0.51%) |
Jun 23, 2011 | 11.33 | 11.46 | 11.13 | 11.42 | 329,430 | +0.01(+0.06%) |
Jun 22, 2011 | 11.57 | 11.61 | 11.40 | 11.41 | 350,361 | -0.22(-1.92%) |
Jun 21, 2011 | 11.66 | 11.74 | 11.53 | 11.63 | 398,836 | +0.04(+0.37%) |
Jun 20, 2011 | 11.61 | 11.68 | 11.39 | 11.59 | 221,655 | +0.10(+0.88%) |
Jun 17, 2011 | 11.64 | 11.73 | 11.42 | 11.49 | 495,654 | -0.09(-0.81%) |
Jun 16, 2011 | 11.30 | 11.61 | 11.30 | 11.58 | 430,620 | +0.29(+2.56%) |
Jun 15, 2011 | 11.41 | 11.51 | 11.26 | 11.30 | 277,173 | -0.23(-2.00%) |
Jun 14, 2011 | 11.43 | 11.59 | 11.39 | 11.53 | 300,246 | +0.17(+1.52%) |
Jun 13, 2011 | 11.24 | 11.44 | 11.18 | 11.35 | 302,006 | +0.12(+1.09%) |
Jun 10, 2011 | 11.24 | 11.37 | 11.18 | 11.23 | 438,832 | -0.08(-0.70%) |
Jun 09, 2011 | 11.35 | 11.50 | 11.30 | 11.31 | 382,397 | -0.04(-0.38%) |
Jun 08, 2011 | 11.59 | 11.63 | 11.35 | 11.35 | 678,442 | -0.30(-2.60%) |
Jun 07, 2011 | 11.55 | 11.81 | 11.55 | 11.66 | 302,836 | +0.10(+0.87%) |
Jun 06, 2011 | 11.71 | 11.71 | 11.53 | 11.55 | 399,692 | -0.11(-0.93%) |