Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 10.37 | 10.43 | 10.24 | 10.38 | 3,303,114 | +0.09(+0.91%) |
Aug 30, 2011 | 10.16 | 10.34 | 10.00 | 10.29 | 2,666,947 | -0.09(-0.90%) |
Aug 29, 2011 | 10.16 | 10.39 | 10.16 | 10.38 | 2,904,662 | +0.31(+3.11%) |
Aug 26, 2011 | 10.04 | 10.30 | 9.867 | 10.07 | 3,341,363 | -0.06(-0.60%) |
Aug 25, 2011 | 10.47 | 10.52 | 10.09 | 10.13 | 3,756,983 | -0.26(-2.54%) |
Aug 24, 2011 | 10.18 | 10.41 | 10.09 | 10.39 | 2,197,534 | +0.15(+1.50%) |
Aug 23, 2011 | 9.999 | 10.24 | 9.950 | 10.24 | 1,804,691 | +0.25(+2.47%) |
Aug 22, 2011 | 10.14 | 10.20 | 9.873 | 9.994 | 1,581,469 | +0.01(+0.11%) |
Aug 19, 2011 | 10.22 | 10.33 | 9.939 | 9.983 | 2,747,826 | -0.33(-3.20%) |
Aug 18, 2011 | 10.37 | 10.50 | 10.23 | 10.31 | 2,754,937 | -0.38(-3.60%) |
Aug 17, 2011 | 10.71 | 10.83 | 10.56 | 10.70 | 1,187,369 | +0.05(+0.46%) |
Aug 16, 2011 | 10.66 | 10.77 | 10.55 | 10.65 | 1,606,123 | -0.17(-1.57%) |
Aug 15, 2011 | 10.41 | 10.83 | 10.41 | 10.82 | 2,167,820 | +0.42(+4.07%) |
Aug 12, 2011 | 10.49 | 10.69 | 10.33 | 10.39 | 2,545,237 | -0.02(-0.16%) |
Aug 11, 2011 | 9.977 | 10.58 | 9.950 | 10.41 | 4,465,957 | +0.47(+4.75%) |
Aug 10, 2011 | 9.873 | 10.43 | 9.626 | 9.939 | 4,946,435 | -0.38(-3.73%) |
Aug 09, 2011 | 10.00 | 10.33 | 9.461 | 10.32 | 5,241,804 | +0.92(+9.75%) |
Aug 08, 2011 | 10.00 | 10.08 | 9.406 | 9.406 | 5,200,141 | -0.84(-8.15%) |
Aug 05, 2011 | 10.42 | 10.52 | 10.10 | 10.24 | 3,863,637 | -0.10(-1.01%) |
Aug 04, 2011 | 10.69 | 10.75 | 10.34 | 10.35 | 2,329,769 | -0.48(-4.46%) |
Aug 03, 2011 | 10.81 | 10.86 | 10.52 | 10.83 | 2,412,850 | +0.01(+0.05%) |
Aug 02, 2011 | 11.05 | 11.11 | 10.82 | 10.82 | 2,977,960 | -0.29(-2.62%) |
Aug 01, 2011 | 11.29 | 11.47 | 11.06 | 11.11 | 2,996,744 | -0.18(-1.56%) |
Jul 29, 2011 | 11.09 | 11.30 | 11.04 | 11.29 | 1,620,601 | +0.07(+0.59%) |
Jul 28, 2011 | 11.17 | 11.38 | 11.08 | 11.22 | 1,304,188 | +0.04(+0.39%) |
Jul 27, 2011 | 11.50 | 11.53 | 11.18 | 11.18 | 1,939,965 | -0.35(-3.05%) |
Jul 26, 2011 | 11.53 | 11.56 | 11.43 | 11.53 | 1,200,110 | +0.00(+0.00%) |
Jul 25, 2011 | 11.44 | 11.57 | 11.44 | 11.53 | 1,343,272 | -0.08(-0.71%) |
Jul 22, 2011 | 11.60 | 11.61 | 11.59 | 11.61 | 941,893 | +0.09(+0.81%) |
Jul 21, 2011 | 11.54 | 11.64 | 11.46 | 11.52 | 1,446,375 | +0.00(+0.00%) |
Jul 20, 2011 | 11.46 | 11.58 | 11.45 | 11.52 | 1,325,819 | +0.03(+0.29%) |
Jul 19, 2011 | 11.35 | 11.49 | 11.30 | 11.49 | 1,522,223 | +0.14(+1.26%) |
Jul 18, 2011 | 11.44 | 11.44 | 11.27 | 11.35 | 1,219,580 | -0.12(-1.05%) |
Jul 15, 2011 | 11.24 | 11.47 | 11.19 | 11.47 | 2,113,516 | +0.24(+2.10%) |
Jul 14, 2011 | 11.38 | 11.39 | 11.17 | 11.23 | 1,406,541 | -0.10(-0.92%) |
Jul 13, 2011 | 11.59 | 11.61 | 11.31 | 11.33 | 1,743,991 | -0.23(-1.95%) |
Jul 12, 2011 | 11.44 | 11.66 | 11.42 | 11.56 | 1,371,173 | +0.06(+0.53%) |
Jul 11, 2011 | 11.55 | 11.61 | 11.48 | 11.50 | 1,495,607 | -0.18(-1.51%) |
Jul 08, 2011 | 11.55 | 11.70 | 11.51 | 11.67 | 1,573,520 | +0.02(+0.19%) |
Jul 07, 2011 | 11.59 | 11.71 | 11.58 | 11.65 | 1,369,532 | +0.08(+0.66%) |
Jul 06, 2011 | 11.51 | 11.63 | 11.44 | 11.58 | 1,496,344 | +0.04(+0.33%) |
Jul 05, 2011 | 11.33 | 11.54 | 11.32 | 11.54 | 1,970,267 | +0.14(+1.21%) |
Jul 01, 2011 | 11.19 | 11.50 | 11.19 | 11.40 | 1,878,204 | +0.20(+1.77%) |
Jun 30, 2011 | 11.26 | 11.33 | 11.19 | 11.20 | 1,279,257 | -0.06(-0.49%) |
Jun 29, 2011 | 11.20 | 11.33 | 11.08 | 11.26 | 2,472,254 | +0.10(+0.89%) |
Jun 28, 2011 | 11.10 | 11.16 | 10.97 | 11.16 | 2,073,851 | +0.10(+0.94%) |
Jun 27, 2011 | 11.07 | 11.16 | 11.01 | 11.05 | 2,061,860 | +0.01(+0.10%) |
Jun 24, 2011 | 11.25 | 11.34 | 11.03 | 11.04 | 13,437,238 | -0.16(-1.47%) |
Jun 23, 2011 | 11.32 | 11.36 | 11.11 | 11.21 | 3,201,484 | -0.27(-2.35%) |
Jun 22, 2011 | 11.40 | 11.60 | 11.39 | 11.48 | 4,096,880 | +0.04(+0.38%) |
Jun 21, 2011 | 11.19 | 11.44 | 11.13 | 11.43 | 3,721,936 | +0.05(+0.43%) |
Jun 20, 2011 | 11.43 | 11.43 | 11.36 | 11.38 | 2,558,151 | +0.10(+0.93%) |
Jun 17, 2011 | 11.22 | 11.32 | 11.11 | 11.28 | 3,864,728 | +0.19(+1.68%) |
Jun 16, 2011 | 11.10 | 11.24 | 10.92 | 11.09 | 2,722,193 | +0.01(+0.10%) |
Jun 15, 2011 | 11.19 | 11.27 | 10.97 | 11.08 | 2,811,879 | -0.21(-1.85%) |
Jun 14, 2011 | 11.15 | 11.37 | 11.15 | 11.29 | 2,791,697 | +0.19(+1.73%) |
Jun 13, 2011 | 11.04 | 11.25 | 11.03 | 11.10 | 2,596,453 | +0.08(+0.70%) |
Jun 10, 2011 | 11.13 | 11.13 | 10.91 | 11.02 | 2,817,797 | -0.13(-1.13%) |
Jun 09, 2011 | 11.21 | 11.35 | 11.04 | 11.15 | 2,014,250 | -0.08(-0.73%) |
Jun 08, 2011 | 11.20 | 11.31 | 11.14 | 11.23 | 1,836,473 | -0.02(-0.20%) |
Jun 07, 2011 | 11.21 | 11.35 | 11.14 | 11.25 | 1,855,603 | +0.04(+0.34%) |
Jun 06, 2011 | 11.26 | 11.35 | 11.19 | 11.21 | 1,823,090 | -0.09(-0.78%) |