Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.48 | 13.52 | 13.38 | 13.52 | 370,569 | +0.07(+0.51%) |
Aug 30, 2011 | 13.37 | 13.50 | 13.34 | 13.46 | 250,696 | +0.02(+0.11%) |
Aug 29, 2011 | 13.24 | 13.44 | 13.08 | 13.44 | 192,848 | +0.28(+2.14%) |
Aug 26, 2011 | 12.94 | 13.19 | 12.74 | 13.16 | 122,870 | +0.17(+1.29%) |
Aug 25, 2011 | 13.44 | 13.44 | 12.79 | 12.99 | 350,697 | -0.39(-2.90%) |
Aug 24, 2011 | 13.17 | 13.42 | 13.09 | 13.38 | 268,754 | +0.21(+1.62%) |
Aug 23, 2011 | 12.81 | 13.17 | 12.71 | 13.17 | 302,764 | +0.38(+2.95%) |
Aug 22, 2011 | 13.05 | 13.05 | 12.73 | 12.79 | 266,520 | -0.02(-0.12%) |
Aug 19, 2011 | 12.68 | 13.10 | 12.68 | 12.80 | 234,305 | -0.09(-0.68%) |
Aug 18, 2011 | 12.94 | 13.17 | 12.78 | 12.89 | 371,986 | -0.31(-2.37%) |
Aug 17, 2011 | 13.24 | 13.40 | 13.14 | 13.20 | 164,676 | +0.01(+0.09%) |
Aug 16, 2011 | 13.10 | 13.26 | 12.95 | 13.19 | 235,550 | -0.01(-0.06%) |
Aug 15, 2011 | 13.03 | 13.39 | 13.03 | 13.20 | 294,117 | +0.24(+1.82%) |
Aug 12, 2011 | 13.12 | 13.20 | 12.83 | 12.96 | 235,584 | -0.09(-0.70%) |
Aug 11, 2011 | 12.61 | 13.36 | 12.51 | 13.05 | 452,094 | +0.51(+4.07%) |
Aug 10, 2011 | 12.87 | 13.21 | 12.53 | 12.54 | 347,400 | -0.64(-4.83%) |
Aug 09, 2011 | 12.77 | 13.23 | 11.63 | 13.18 | 856,393 | +1.38(+11.65%) |
Aug 08, 2011 | 12.65 | 12.65 | 11.81 | 11.81 | 775,575 | -0.80(-6.32%) |
Aug 05, 2011 | 12.97 | 12.97 | 12.46 | 12.60 | 387,833 | -0.26(-2.03%) |
Aug 04, 2011 | 12.79 | 13.05 | 12.79 | 12.86 | 359,661 | -0.07(-0.56%) |
Aug 03, 2011 | 12.80 | 12.94 | 12.70 | 12.93 | 138,508 | +0.17(+1.36%) |
Aug 02, 2011 | 12.88 | 13.09 | 12.75 | 12.76 | 215,868 | -0.14(-1.08%) |
Aug 01, 2011 | 13.01 | 13.01 | 12.76 | 12.90 | 176,314 | -0.01(-0.06%) |
Jul 29, 2011 | 12.72 | 13.03 | 12.65 | 12.91 | 340,275 | +0.12(+0.91%) |
Jul 28, 2011 | 12.82 | 12.92 | 12.76 | 12.79 | 215,818 | +0.00(+0.00%) |
Jul 27, 2011 | 12.92 | 13.03 | 12.78 | 12.79 | 281,782 | -0.18(-1.37%) |
Jul 26, 2011 | 13.10 | 13.10 | 12.96 | 12.97 | 101,948 | -0.12(-0.89%) |
Jul 25, 2011 | 13.01 | 13.24 | 13.01 | 13.09 | 167,536 | -0.03(-0.26%) |
Jul 22, 2011 | 13.10 | 13.14 | 13.07 | 13.12 | 232,860 | -0.18(-1.39%) |
Jul 21, 2011 | 13.16 | 13.33 | 13.14 | 13.30 | 115,750 | +0.19(+1.44%) |
Jul 20, 2011 | 13.10 | 13.16 | 13.05 | 13.12 | 126,414 | -0.02(-0.14%) |
Jul 19, 2011 | 13.10 | 13.20 | 13.05 | 13.13 | 303,378 | +0.07(+0.52%) |
Jul 18, 2011 | 13.20 | 13.20 | 13.01 | 13.07 | 169,909 | -0.17(-1.28%) |
Jul 15, 2011 | 13.21 | 13.33 | 13.18 | 13.24 | 164,877 | +0.02(+0.17%) |
Jul 14, 2011 | 13.36 | 13.43 | 13.17 | 13.21 | 121,374 | -0.15(-1.13%) |
Jul 13, 2011 | 13.28 | 13.47 | 13.26 | 13.36 | 125,959 | +0.13(+1.00%) |
Jul 12, 2011 | 13.21 | 13.32 | 13.19 | 13.23 | 144,288 | -0.02(-0.17%) |
Jul 11, 2011 | 13.21 | 13.35 | 13.21 | 13.26 | 144,365 | -0.11(-0.79%) |
Jul 08, 2011 | 13.31 | 13.39 | 13.16 | 13.36 | 231,106 | -0.06(-0.42%) |
Jul 07, 2011 | 13.32 | 13.50 | 13.22 | 13.42 | 213,225 | +0.15(+1.17%) |
Jul 06, 2011 | 13.21 | 13.29 | 13.20 | 13.26 | 117,268 | +0.03(+0.26%) |
Jul 05, 2011 | 13.23 | 13.26 | 13.04 | 13.23 | 188,313 | +0.01(+0.06%) |
Jul 01, 2011 | 13.13 | 13.29 | 13.13 | 13.22 | 208,671 | +0.14(+1.04%) |
Jun 30, 2011 | 12.95 | 13.15 | 12.89 | 13.09 | 221,242 | +0.12(+0.96%) |
Jun 29, 2011 | 13.07 | 13.07 | 12.82 | 12.96 | 349,146 | -0.06(-0.43%) |
Jun 28, 2011 | 12.91 | 13.09 | 12.91 | 13.02 | 172,579 | +0.17(+1.32%) |
Jun 27, 2011 | 12.89 | 12.98 | 12.82 | 12.85 | 181,818 | -0.02(-0.15%) |
Jun 24, 2011 | 12.81 | 12.92 | 12.77 | 12.87 | 303,081 | +0.09(+0.71%) |
Jun 23, 2011 | 12.64 | 12.78 | 12.55 | 12.78 | 167,510 | +0.06(+0.44%) |
Jun 22, 2011 | 12.72 | 12.85 | 12.70 | 12.72 | 92,473 | -0.08(-0.62%) |
Jun 21, 2011 | 12.83 | 12.84 | 12.62 | 12.80 | 206,981 | +0.07(+0.53%) |
Jun 20, 2011 | 12.78 | 12.78 | 12.63 | 12.73 | 161,717 | +0.08(+0.60%) |
Jun 17, 2011 | 12.73 | 12.79 | 12.50 | 12.65 | 479,904 | -0.02(-0.18%) |
Jun 16, 2011 | 12.54 | 12.80 | 12.54 | 12.68 | 190,260 | +0.12(+0.99%) |
Jun 15, 2011 | 12.55 | 12.65 | 12.47 | 12.55 | 214,141 | -0.11(-0.86%) |
Jun 14, 2011 | 12.70 | 12.70 | 12.59 | 12.66 | 174,931 | +0.07(+0.54%) |
Jun 13, 2011 | 12.62 | 12.72 | 12.50 | 12.59 | 183,211 | +0.04(+0.33%) |
Jun 10, 2011 | 12.60 | 12.71 | 12.52 | 12.55 | 202,179 | -0.07(-0.57%) |
Jun 09, 2011 | 12.67 | 12.72 | 12.61 | 12.62 | 172,137 | -0.03(-0.27%) |
Jun 08, 2011 | 12.65 | 12.83 | 12.65 | 12.66 | 131,343 | +0.01(+0.06%) |
Jun 07, 2011 | 12.76 | 12.76 | 12.65 | 12.65 | 154,094 | +0.00(+0.03%) |
Jun 06, 2011 | 12.67 | 12.79 | 12.63 | 12.65 | 172,558 | +0.00(+0.00%) |