Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 12.54 | 12.73 | 11.80 | 12.11 | 840,202 | -0.28(-2.26%) |
Aug 30, 2011 | 12.03 | 12.55 | 11.72 | 12.39 | 719,556 | +0.33(+2.71%) |
Aug 29, 2011 | 11.76 | 12.15 | 11.64 | 12.07 | 396,753 | +0.60(+5.23%) |
Aug 26, 2011 | 10.85 | 11.47 | 10.42 | 11.47 | 779,328 | +0.62(+5.72%) |
Aug 25, 2011 | 11.59 | 11.68 | 10.82 | 10.85 | 713,311 | -0.47(-4.12%) |
Aug 24, 2011 | 11.28 | 11.58 | 11.05 | 11.31 | 686,172 | +0.03(+0.30%) |
Aug 23, 2011 | 10.21 | 11.31 | 10.04 | 11.28 | 989,266 | +1.16(+11.46%) |
Aug 22, 2011 | 10.55 | 10.61 | 9.887 | 10.12 | 1,031,368 | -0.02(-0.20%) |
Aug 19, 2011 | 10.41 | 10.77 | 10.05 | 10.14 | 974,385 | -0.49(-4.58%) |
Aug 18, 2011 | 11.15 | 11.15 | 10.29 | 10.63 | 1,223,154 | -0.97(-8.39%) |
Aug 17, 2011 | 12.07 | 12.25 | 11.37 | 11.60 | 743,322 | -0.37(-3.12%) |
Aug 16, 2011 | 12.67 | 12.67 | 11.87 | 11.97 | 941,995 | -0.76(-5.97%) |
Aug 15, 2011 | 12.26 | 12.99 | 12.26 | 12.73 | 946,360 | +0.73(+6.11%) |
Aug 12, 2011 | 12.41 | 12.41 | 11.53 | 12.00 | 645,645 | +0.40(+3.45%) |
Aug 11, 2011 | 11.10 | 12.00 | 10.64 | 11.60 | 1,011,924 | +1.03(+9.71%) |
Aug 10, 2011 | 11.21 | 11.21 | 10.54 | 10.57 | 925,192 | -0.90(-7.84%) |
Aug 09, 2011 | 10.89 | 11.49 | 10.20 | 11.47 | 1,325,080 | +1.08(+10.39%) |
Aug 08, 2011 | 10.89 | 11.33 | 10.39 | 10.39 | 2,047,345 | -1.09(-9.52%) |
Aug 05, 2011 | 12.51 | 12.63 | 11.44 | 11.49 | 1,614,172 | -0.85(-6.91%) |
Aug 04, 2011 | 13.23 | 13.32 | 12.17 | 12.34 | 1,606,593 | -1.12(-8.32%) |
Aug 03, 2011 | 13.59 | 13.59 | 12.75 | 13.46 | 1,022,082 | +0.10(+0.75%) |
Aug 02, 2011 | 14.09 | 14.09 | 13.35 | 13.36 | 949,716 | -0.59(-4.21%) |
Aug 01, 2011 | 14.67 | 14.83 | 13.53 | 13.95 | 835,698 | -0.33(-2.29%) |
Jul 29, 2011 | 14.67 | 14.93 | 14.19 | 14.27 | 792,240 | -0.76(-5.06%) |
Jul 28, 2011 | 14.41 | 15.26 | 13.94 | 15.03 | 2,358,258 | +0.36(+2.45%) |
Jul 27, 2011 | 16.87 | 16.87 | 14.67 | 14.67 | 2,438,461 | -2.30(-13.55%) |
Jul 26, 2011 | 17.43 | 17.49 | 16.87 | 16.97 | 727,972 | -0.49(-2.79%) |
Jul 25, 2011 | 17.68 | 17.90 | 17.39 | 17.46 | 587,953 | -0.45(-2.53%) |
Jul 22, 2011 | 18.05 | 18.05 | 17.85 | 17.91 | 658,806 | +0.11(+0.60%) |
Jul 21, 2011 | 17.14 | 17.98 | 16.82 | 17.81 | 1,714,764 | +0.81(+4.79%) |
Jul 20, 2011 | 17.56 | 17.56 | 16.25 | 16.99 | 1,057,162 | -0.07(-0.43%) |
Jul 19, 2011 | 15.83 | 17.27 | 15.78 | 17.07 | 1,242,237 | +1.42(+9.08%) |
Jul 18, 2011 | 15.69 | 15.77 | 15.41 | 15.65 | 520,093 | -0.14(-0.89%) |
Jul 15, 2011 | 15.81 | 15.82 | 15.52 | 15.79 | 535,924 | +0.17(+1.07%) |
Jul 14, 2011 | 15.68 | 15.98 | 15.53 | 15.62 | 792,829 | -0.04(-0.26%) |
Jul 13, 2011 | 15.13 | 15.77 | 15.07 | 15.66 | 953,968 | +0.66(+4.40%) |
Jul 12, 2011 | 14.64 | 15.20 | 14.63 | 15.00 | 589,617 | +0.29(+1.99%) |
Jul 11, 2011 | 14.87 | 15.05 | 14.52 | 14.71 | 608,458 | -0.19(-1.25%) |
Jul 08, 2011 | 14.59 | 14.96 | 14.51 | 14.89 | 628,623 | +0.01(+0.09%) |
Jul 07, 2011 | 14.16 | 14.89 | 14.10 | 14.88 | 777,246 | +0.81(+5.78%) |
Jul 06, 2011 | 14.12 | 14.12 | 13.92 | 14.07 | 414,022 | -0.05(-0.38%) |
Jul 05, 2011 | 13.50 | 14.17 | 13.40 | 14.12 | 594,000 | +0.60(+4.44%) |
Jul 01, 2011 | 13.16 | 13.57 | 13.00 | 13.52 | 462,111 | +0.38(+2.89%) |
Jun 30, 2011 | 12.77 | 13.19 | 12.73 | 13.14 | 470,907 | +0.43(+3.36%) |
Jun 29, 2011 | 12.71 | 12.80 | 12.50 | 12.71 | 247,957 | +0.07(+0.58%) |
Jun 28, 2011 | 12.17 | 12.67 | 12.11 | 12.64 | 555,169 | +0.58(+4.81%) |
Jun 27, 2011 | 12.59 | 12.59 | 12.03 | 12.06 | 715,147 | -0.42(-3.37%) |
Jun 24, 2011 | 12.83 | 12.93 | 12.35 | 12.48 | 881,439 | -0.35(-2.70%) |
Jun 23, 2011 | 12.19 | 12.87 | 11.91 | 12.83 | 433,008 | +0.39(+3.11%) |
Jun 22, 2011 | 12.50 | 12.69 | 12.43 | 12.44 | 306,103 | -0.12(-0.96%) |
Jun 21, 2011 | 12.04 | 12.59 | 12.01 | 12.56 | 499,087 | +0.60(+5.02%) |
Jun 20, 2011 | 11.90 | 11.97 | 11.84 | 11.96 | 361,159 | +0.11(+0.96%) |
Jun 17, 2011 | 12.08 | 12.19 | 11.69 | 11.85 | 897,379 | -0.13(-1.06%) |
Jun 16, 2011 | 11.95 | 12.21 | 11.72 | 11.97 | 396,646 | +0.02(+0.17%) |
Jun 15, 2011 | 11.91 | 12.13 | 11.81 | 11.95 | 501,766 | -0.11(-0.94%) |
Jun 14, 2011 | 12.11 | 12.36 | 11.94 | 12.07 | 629,833 | +0.11(+0.89%) |
Jun 13, 2011 | 11.93 | 12.33 | 11.57 | 11.96 | 1,036,536 | +0.02(+0.17%) |
Jun 10, 2011 | 11.83 | 12.06 | 11.81 | 11.94 | 607,093 | -0.07(-0.56%) |
Jun 09, 2011 | 11.69 | 12.01 | 11.53 | 12.01 | 513,943 | +0.34(+2.91%) |
Jun 08, 2011 | 12.00 | 12.06 | 11.63 | 11.67 | 771,072 | -0.33(-2.72%) |
Jun 07, 2011 | 12.07 | 12.17 | 11.99 | 11.99 | 548,371 | -0.04(-0.33%) |
Jun 06, 2011 | 12.25 | 12.47 | 12.03 | 12.03 | 494,529 | -0.25(-2.01%) |