Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 12.26 | 12.29 | 11.96 | 12.07 | 354,829 | -0.11(-0.88%) |
Aug 30, 2011 | 11.96 | 12.29 | 11.82 | 12.18 | 259,378 | +0.11(+0.88%) |
Aug 29, 2011 | 11.35 | 12.09 | 11.28 | 12.07 | 305,724 | +0.91(+8.13%) |
Aug 26, 2011 | 10.77 | 11.24 | 10.71 | 11.16 | 366,833 | +0.31(+2.88%) |
Aug 25, 2011 | 11.38 | 11.50 | 10.82 | 10.85 | 263,947 | -0.43(-3.79%) |
Aug 24, 2011 | 10.89 | 11.29 | 10.77 | 11.28 | 249,289 | +0.39(+3.57%) |
Aug 23, 2011 | 10.25 | 10.90 | 10.15 | 10.89 | 364,076 | +0.71(+6.97%) |
Aug 22, 2011 | 10.26 | 10.31 | 9.919 | 10.18 | 427,623 | +0.24(+2.38%) |
Aug 19, 2011 | 9.888 | 10.44 | 9.720 | 9.942 | 564,880 | -0.23(-2.25%) |
Aug 18, 2011 | 10.67 | 10.67 | 10.05 | 10.17 | 699,093 | -0.87(-7.88%) |
Aug 17, 2011 | 11.39 | 11.54 | 10.94 | 11.04 | 333,916 | -0.27(-2.36%) |
Aug 16, 2011 | 11.39 | 11.65 | 11.28 | 11.31 | 417,745 | -0.27(-2.31%) |
Aug 15, 2011 | 11.41 | 11.67 | 11.35 | 11.57 | 279,758 | +0.25(+2.22%) |
Aug 12, 2011 | 11.64 | 11.74 | 11.16 | 11.32 | 562,202 | -0.17(-1.46%) |
Aug 11, 2011 | 10.91 | 11.76 | 10.83 | 11.49 | 516,923 | +0.60(+5.46%) |
Aug 10, 2011 | 11.24 | 11.70 | 10.86 | 10.90 | 474,840 | -0.85(-7.27%) |
Aug 09, 2011 | 12.31 | 12.10 | 10.88 | 11.75 | 702,688 | +0.03(+0.26%) |
Aug 08, 2011 | 12.31 | 12.67 | 11.70 | 11.72 | 1,054,909 | -0.95(-7.47%) |
Aug 05, 2011 | 12.79 | 13.09 | 12.34 | 12.67 | 514,746 | +0.09(+0.73%) |
Aug 04, 2011 | 12.86 | 13.18 | 12.57 | 12.57 | 432,255 | -0.51(-3.91%) |
Aug 03, 2011 | 13.05 | 13.28 | 12.60 | 13.09 | 395,220 | +0.06(+0.47%) |
Aug 02, 2011 | 13.65 | 13.76 | 13.01 | 13.02 | 284,931 | -0.74(-5.38%) |
Aug 01, 2011 | 14.20 | 14.34 | 13.71 | 13.76 | 318,796 | -0.16(-1.15%) |
Jul 29, 2011 | 13.54 | 13.96 | 13.41 | 13.92 | 334,786 | +0.14(+1.05%) |
Jul 28, 2011 | 14.08 | 14.16 | 13.65 | 13.78 | 253,916 | -0.27(-1.95%) |
Jul 27, 2011 | 14.18 | 14.18 | 13.81 | 14.05 | 410,944 | -0.19(-1.34%) |
Jul 26, 2011 | 14.65 | 14.68 | 14.24 | 14.24 | 261,544 | -0.39(-2.66%) |
Jul 25, 2011 | 14.86 | 14.94 | 14.63 | 14.63 | 213,934 | -0.44(-2.94%) |
Jul 22, 2011 | 15.22 | 15.22 | 15.05 | 15.08 | 171,645 | -0.17(-1.10%) |
Jul 21, 2011 | 15.21 | 15.50 | 15.11 | 15.24 | 288,638 | +0.13(+0.86%) |
Jul 20, 2011 | 14.84 | 15.43 | 14.84 | 15.11 | 664,244 | +0.31(+2.11%) |
Jul 19, 2011 | 14.17 | 14.86 | 13.89 | 14.80 | 781,176 | -0.07(-0.46%) |
Jul 18, 2011 | 14.96 | 14.99 | 14.73 | 14.87 | 320,673 | -0.16(-1.07%) |
Jul 15, 2011 | 14.98 | 15.19 | 14.84 | 15.03 | 385,783 | +0.11(+0.77%) |
Jul 14, 2011 | 15.63 | 15.72 | 14.77 | 14.92 | 427,867 | -0.68(-4.35%) |
Jul 13, 2011 | 15.79 | 15.98 | 15.49 | 15.60 | 190,890 | -0.05(-0.29%) |
Jul 12, 2011 | 15.83 | 16.04 | 15.62 | 15.64 | 293,570 | -0.27(-1.68%) |
Jul 11, 2011 | 15.96 | 16.18 | 15.83 | 15.91 | 255,115 | -0.34(-2.07%) |
Jul 08, 2011 | 16.06 | 16.28 | 16.01 | 16.24 | 221,469 | -0.14(-0.88%) |
Jul 07, 2011 | 16.14 | 16.62 | 16.00 | 16.39 | 246,331 | +0.47(+2.92%) |
Jul 06, 2011 | 15.66 | 15.99 | 15.61 | 15.92 | 181,061 | +0.24(+1.51%) |
Jul 05, 2011 | 15.59 | 15.76 | 15.47 | 15.69 | 126,726 | +0.11(+0.73%) |
Jul 01, 2011 | 15.38 | 15.72 | 15.21 | 15.57 | 284,125 | +0.26(+1.69%) |
Jun 30, 2011 | 15.33 | 15.54 | 15.23 | 15.31 | 209,662 | +0.05(+0.30%) |
Jun 29, 2011 | 15.42 | 15.50 | 15.08 | 15.27 | 210,189 | -0.04(-0.25%) |
Jun 28, 2011 | 15.21 | 15.50 | 15.11 | 15.31 | 190,401 | +0.20(+1.31%) |
Jun 27, 2011 | 14.95 | 15.29 | 14.73 | 15.11 | 275,255 | +0.15(+1.02%) |
Jun 24, 2011 | 15.07 | 15.21 | 14.61 | 14.95 | 515,439 | -0.06(-0.41%) |
Jun 23, 2011 | 14.22 | 15.05 | 14.18 | 15.02 | 519,307 | +0.66(+4.63%) |
Jun 22, 2011 | 14.42 | 14.66 | 14.34 | 14.35 | 198,680 | -0.20(-1.36%) |
Jun 21, 2011 | 13.98 | 14.56 | 13.93 | 14.55 | 466,711 | +0.75(+5.42%) |
Jun 20, 2011 | 13.76 | 13.86 | 13.66 | 13.80 | 555,797 | +0.53(+4.03%) |
Jun 17, 2011 | 13.44 | 13.44 | 13.14 | 13.27 | 306,471 | +0.01(+0.06%) |
Jun 16, 2011 | 12.99 | 13.37 | 12.84 | 13.26 | 185,892 | +0.31(+2.36%) |
Jun 15, 2011 | 13.12 | 13.23 | 12.89 | 12.96 | 213,277 | -0.36(-2.69%) |
Jun 14, 2011 | 13.09 | 13.46 | 13.00 | 13.31 | 213,414 | +0.41(+3.19%) |
Jun 13, 2011 | 13.02 | 13.12 | 12.68 | 12.90 | 161,790 | -0.05(-0.41%) |
Jun 10, 2011 | 13.43 | 13.52 | 12.92 | 12.96 | 271,497 | -0.61(-4.53%) |
Jun 09, 2011 | 13.38 | 13.69 | 13.21 | 13.57 | 354,905 | +0.24(+1.76%) |
Jun 08, 2011 | 13.29 | 13.40 | 13.07 | 13.33 | 409,480 | -0.05(-0.34%) |
Jun 07, 2011 | 13.32 | 13.57 | 13.14 | 13.38 | 282,431 | +0.20(+1.55%) |
Jun 06, 2011 | 13.51 | 13.58 | 13.08 | 13.18 | 328,962 | -0.37(-2.74%) |