Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 12.42 | 12.64 | 12.31 | 12.62 | 2,466,735 | +0.28(+2.27%) |
Aug 30, 2011 | 12.29 | 12.43 | 12.15 | 12.34 | 1,152,950 | +0.03(+0.22%) |
Aug 29, 2011 | 12.06 | 12.34 | 12.01 | 12.31 | 1,319,726 | +0.41(+3.45%) |
Aug 26, 2011 | 11.62 | 11.92 | 11.41 | 11.90 | 891,584 | +0.21(+1.75%) |
Aug 25, 2011 | 11.97 | 12.08 | 11.57 | 11.70 | 1,439,904 | -0.20(-1.68%) |
Aug 24, 2011 | 11.62 | 11.90 | 11.55 | 11.90 | 1,144,310 | +0.26(+2.23%) |
Aug 23, 2011 | 11.35 | 11.64 | 11.22 | 11.64 | 1,314,106 | +0.33(+2.95%) |
Aug 22, 2011 | 11.50 | 11.52 | 11.18 | 11.30 | 1,190,570 | +0.01(+0.08%) |
Aug 19, 2011 | 11.15 | 11.50 | 11.05 | 11.29 | 2,064,808 | -0.02(-0.21%) |
Aug 18, 2011 | 11.49 | 11.66 | 11.19 | 11.32 | 2,113,973 | -0.49(-4.11%) |
Aug 17, 2011 | 11.93 | 11.99 | 11.67 | 11.80 | 1,247,016 | -0.05(-0.45%) |
Aug 16, 2011 | 11.63 | 11.90 | 11.63 | 11.86 | 1,729,731 | +0.01(+0.06%) |
Aug 15, 2011 | 11.46 | 11.85 | 11.46 | 11.85 | 1,407,948 | +0.44(+3.90%) |
Aug 12, 2011 | 11.46 | 11.59 | 11.34 | 11.40 | 940,880 | +0.03(+0.23%) |
Aug 11, 2011 | 10.76 | 11.58 | 10.76 | 11.38 | 2,485,310 | +0.65(+6.06%) |
Aug 10, 2011 | 10.88 | 11.14 | 10.67 | 10.73 | 5,105,555 | -0.47(-4.23%) |
Aug 09, 2011 | 11.10 | 11.24 | 10.33 | 11.20 | 4,630,606 | +0.90(+8.73%) |
Aug 08, 2011 | 11.10 | 11.10 | 10.30 | 10.30 | 2,904,796 | -0.87(-7.77%) |
Aug 05, 2011 | 11.43 | 11.44 | 11.00 | 11.17 | 2,846,012 | -0.15(-1.31%) |
Aug 04, 2011 | 11.66 | 11.79 | 11.31 | 11.32 | 1,984,893 | -0.45(-3.84%) |
Aug 03, 2011 | 11.59 | 11.79 | 11.46 | 11.77 | 2,171,888 | +0.21(+1.77%) |
Aug 02, 2011 | 11.81 | 11.90 | 11.55 | 11.57 | 1,310,846 | -0.29(-2.49%) |
Aug 01, 2011 | 11.99 | 11.99 | 11.80 | 11.86 | 1,427,348 | -0.07(-0.58%) |
Jul 29, 2011 | 11.74 | 11.97 | 11.66 | 11.93 | 3,810,170 | +0.09(+0.79%) |
Jul 28, 2011 | 11.99 | 12.01 | 11.77 | 11.84 | 2,866,056 | -0.11(-0.93%) |
Jul 27, 2011 | 12.29 | 12.31 | 11.93 | 11.95 | 1,887,851 | -0.36(-2.96%) |
Jul 26, 2011 | 12.38 | 12.38 | 12.25 | 12.31 | 1,329,372 | -0.04(-0.36%) |
Jul 25, 2011 | 12.38 | 12.47 | 12.29 | 12.36 | 791,892 | -0.10(-0.79%) |
Jul 22, 2011 | 12.44 | 12.48 | 12.43 | 12.46 | 770,887 | +0.05(+0.37%) |
Jul 21, 2011 | 12.44 | 12.53 | 12.36 | 12.41 | 2,021,655 | +0.03(+0.21%) |
Jul 20, 2011 | 12.09 | 12.39 | 12.09 | 12.38 | 1,450,341 | +0.30(+2.50%) |
Jul 19, 2011 | 12.00 | 12.25 | 11.95 | 12.08 | 1,372,196 | +0.09(+0.72%) |
Jul 18, 2011 | 12.03 | 12.04 | 11.86 | 12.00 | 1,291,113 | -0.05(-0.44%) |
Jul 15, 2011 | 11.95 | 12.05 | 11.89 | 12.05 | 1,333,167 | +0.11(+0.89%) |
Jul 14, 2011 | 12.06 | 12.07 | 11.88 | 11.94 | 774,765 | -0.08(-0.62%) |
Jul 13, 2011 | 12.29 | 12.29 | 12.00 | 12.02 | 1,240,047 | -0.24(-1.93%) |
Jul 12, 2011 | 12.15 | 12.39 | 12.15 | 12.25 | 1,577,603 | +0.04(+0.33%) |
Jul 11, 2011 | 12.09 | 12.23 | 12.05 | 12.21 | 2,207,334 | +0.02(+0.18%) |
Jul 08, 2011 | 12.10 | 12.20 | 12.10 | 12.19 | 1,410,242 | -0.02(-0.17%) |
Jul 07, 2011 | 12.20 | 12.25 | 12.16 | 12.21 | 1,944,810 | +0.10(+0.83%) |
Jul 06, 2011 | 11.90 | 12.17 | 11.85 | 12.11 | 2,625,968 | +0.19(+1.63%) |
Jul 05, 2011 | 11.72 | 11.93 | 11.63 | 11.92 | 1,581,934 | +0.23(+1.96%) |
Jul 01, 2011 | 11.46 | 11.72 | 11.45 | 11.69 | 2,163,041 | +0.26(+2.24%) |
Jun 30, 2011 | 11.52 | 11.55 | 11.42 | 11.43 | 2,396,771 | -0.06(-0.51%) |
Jun 29, 2011 | 11.46 | 11.55 | 11.40 | 11.49 | 1,653,405 | +0.07(+0.64%) |
Jun 28, 2011 | 11.49 | 11.51 | 11.36 | 11.42 | 2,081,296 | -0.03(-0.24%) |
Jun 27, 2011 | 11.48 | 11.54 | 11.41 | 11.45 | 1,267,786 | -0.02(-0.19%) |
Jun 24, 2011 | 11.48 | 11.58 | 11.45 | 11.47 | 2,199,065 | +0.03(+0.24%) |
Jun 23, 2011 | 11.72 | 11.74 | 11.39 | 11.44 | 2,759,396 | -0.40(-3.34%) |
Jun 22, 2011 | 11.77 | 11.89 | 11.77 | 11.84 | 1,351,846 | +0.04(+0.30%) |
Jun 21, 2011 | 11.77 | 11.81 | 11.69 | 11.80 | 1,778,464 | +0.08(+0.70%) |
Jun 20, 2011 | 11.75 | 11.75 | 11.69 | 11.72 | 1,992,878 | +0.09(+0.74%) |
Jun 17, 2011 | 11.41 | 11.70 | 11.36 | 11.63 | 6,186,802 | +0.30(+2.67%) |
Jun 16, 2011 | 11.22 | 11.38 | 11.13 | 11.33 | 1,659,093 | +0.16(+1.40%) |
Jun 15, 2011 | 11.15 | 11.23 | 11.08 | 11.17 | 1,629,285 | -0.06(-0.55%) |
Jun 14, 2011 | 11.42 | 11.43 | 11.19 | 11.24 | 1,515,945 | -0.10(-0.90%) |
Jun 13, 2011 | 11.30 | 11.48 | 11.30 | 11.34 | 2,734,346 | +0.05(+0.45%) |
Jun 10, 2011 | 11.30 | 11.34 | 11.15 | 11.29 | 2,884,761 | -0.07(-0.61%) |
Jun 09, 2011 | 11.29 | 11.40 | 11.22 | 11.36 | 1,963,851 | +0.04(+0.39%) |
Jun 08, 2011 | 11.13 | 11.42 | 11.09 | 11.31 | 2,016,785 | +0.12(+1.04%) |
Jun 07, 2011 | 11.28 | 11.30 | 11.19 | 11.20 | 2,128,087 | -0.04(-0.32%) |
Jun 06, 2011 | 11.35 | 11.43 | 11.22 | 11.23 | 2,432,889 | -0.12(-1.06%) |