Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 13.30 | 13.45 | 13.25 | 13.25 | 18,755 | +0.38(+2.95%) |
Aug 30, 2011 | 12.71 | 12.87 | 12.69 | 12.87 | 8,485 | +0.01(+0.08%) |
Aug 29, 2011 | 12.70 | 12.95 | 12.70 | 12.86 | 9,245 | -0.06(-0.46%) |
Aug 26, 2011 | 12.88 | 12.92 | 12.53 | 12.92 | 10,312 | +0.00(+0.00%) |
Aug 25, 2011 | 12.91 | 13.05 | 12.81 | 12.92 | 22,073 | -0.05(-0.39%) |
Aug 24, 2011 | 12.63 | 12.97 | 12.63 | 12.97 | 118,143 | +0.32(+2.53%) |
Aug 23, 2011 | 12.65 | 12.65 | 12.49 | 12.65 | 66,674 | +0.52(+4.29%) |
Aug 22, 2011 | 12.08 | 12.24 | 12.05 | 12.13 | 13,890 | +0.39(+3.32%) |
Aug 19, 2011 | 11.40 | 11.87 | 11.40 | 11.74 | 9,304 | +0.17(+1.47%) |
Aug 18, 2011 | 11.75 | 11.75 | 11.48 | 11.57 | 6,019 | -0.98(-7.81%) |
Aug 17, 2011 | 12.48 | 12.67 | 12.48 | 12.55 | 15,862 | +0.13(+1.05%) |
Aug 16, 2011 | 12.11 | 12.44 | 12.11 | 12.42 | 10,675 | -0.08(-0.64%) |
Aug 15, 2011 | 12.37 | 12.57 | 12.37 | 12.50 | 5,981 | +0.44(+3.65%) |
Aug 12, 2011 | 12.32 | 12.32 | 12.06 | 12.06 | 13,419 | +0.02(+0.17%) |
Aug 11, 2011 | 12.02 | 12.19 | 11.68 | 12.04 | 10,080 | +0.29(+2.47%) |
Aug 10, 2011 | 11.94 | 11.94 | 11.75 | 11.75 | 16,990 | -0.05(-0.42%) |
Aug 09, 2011 | 11.43 | 11.80 | 11.31 | 11.80 | 25,188 | +0.62(+5.55%) |
Aug 08, 2011 | 11.90 | 11.90 | 11.18 | 11.18 | 25,916 | -1.27(-10.20%) |
Aug 05, 2011 | 12.65 | 12.65 | 12.17 | 12.45 | 39,306 | -0.32(-2.51%) |
Aug 04, 2011 | 12.74 | 12.98 | 12.70 | 12.77 | 31,244 | +0.03(+0.24%) |
Aug 03, 2011 | 12.67 | 12.74 | 12.54 | 12.74 | 5,899 | -0.13(-1.01%) |
Aug 02, 2011 | 12.80 | 13.05 | 12.80 | 12.87 | 36,600 | -0.10(-0.77%) |
Aug 01, 2011 | 13.12 | 13.25 | 12.90 | 12.97 | 26,880 | +0.37(+2.94%) |
Jul 29, 2011 | 12.40 | 12.68 | 12.40 | 12.60 | 9,940 | -0.12(-0.94%) |
Jul 28, 2011 | 12.79 | 12.90 | 12.72 | 12.72 | 6,033 | -0.25(-1.93%) |
Jul 27, 2011 | 13.12 | 13.20 | 12.97 | 12.97 | 11,554 | -0.15(-1.14%) |
Jul 26, 2011 | 13.14 | 13.15 | 13.09 | 13.12 | 22,866 | -0.03(-0.23%) |
Jul 25, 2011 | 13.23 | 13.23 | 13.09 | 13.15 | 9,281 | +0.09(+0.69%) |
Jul 22, 2011 | 13.00 | 13.20 | 13.00 | 13.06 | 25,876 | +0.06(+0.46%) |
Jul 21, 2011 | 12.90 | 13.10 | 12.90 | 13.00 | 32,625 | +0.08(+0.62%) |
Jul 20, 2011 | 12.94 | 13.15 | 12.92 | 12.92 | 58,091 | +0.82(+6.78%) |
Jul 19, 2011 | 12.00 | 12.10 | 11.99 | 12.10 | 16,604 | -0.07(-0.58%) |
Jul 18, 2011 | 12.10 | 12.27 | 12.10 | 12.17 | 13,047 | -0.12(-0.98%) |
Jul 15, 2011 | 12.29 | 12.40 | 12.29 | 12.29 | 15,567 | +0.20(+1.65%) |
Jul 14, 2011 | 12.00 | 12.25 | 12.00 | 12.09 | 34,994 | -0.09(-0.74%) |
Jul 13, 2011 | 12.15 | 12.29 | 12.14 | 12.18 | 18,554 | +0.38(+3.22%) |
Jul 12, 2011 | 11.65 | 11.87 | 11.65 | 11.80 | 8,727 | -0.04(-0.34%) |
Jul 11, 2011 | 12.07 | 12.07 | 11.84 | 11.84 | 20,569 | -0.36(-2.95%) |
Jul 08, 2011 | 11.90 | 12.20 | 11.90 | 12.20 | 26,852 | -0.08(-0.65%) |
Jul 07, 2011 | 12.05 | 12.30 | 12.05 | 12.28 | 79,413 | +0.36(+3.02%) |
Jul 06, 2011 | 12.13 | 12.13 | 11.92 | 11.92 | 28,020 | -0.05(-0.42%) |
Jul 05, 2011 | 11.98 | 12.10 | 11.97 | 11.97 | 40,533 | +0.37(+3.19%) |
Jul 01, 2011 | 11.55 | 11.62 | 11.38 | 11.60 | 18,685 | +0.22(+1.93%) |
Jun 30, 2011 | 11.34 | 11.41 | 11.32 | 11.38 | 125,289 | +0.31(+2.80%) |
Jun 29, 2011 | 11.13 | 11.15 | 11.05 | 11.07 | 19,023 | +0.15(+1.37%) |
Jun 28, 2011 | 10.83 | 10.97 | 10.83 | 10.92 | 4,734 | -0.08(-0.73%) |
Jun 27, 2011 | 11.00 | 11.12 | 10.97 | 11.00 | 10,790 | +0.00(+0.00%) |
Jun 24, 2011 | 11.00 | 11.09 | 10.98 | 11.00 | 14,666 | +0.05(+0.46%) |
Jun 23, 2011 | 10.87 | 10.96 | 10.87 | 10.95 | 8,000 | +0.02(+0.18%) |
Jun 22, 2011 | 10.86 | 11.00 | 10.86 | 10.93 | 7,071 | +0.14(+1.30%) |
Jun 21, 2011 | 10.81 | 10.82 | 10.71 | 10.79 | 7,192 | -0.02(-0.19%) |
Jun 20, 2011 | 10.91 | 10.92 | 10.81 | 10.81 | 14,063 | -0.01(-0.09%) |
Jun 17, 2011 | 10.80 | 10.87 | 10.70 | 10.82 | 14,400 | +0.00(+0.00%) |
Jun 16, 2011 | 10.70 | 10.85 | 10.70 | 10.82 | 8,150 | +0.11(+1.03%) |
Jun 15, 2011 | 10.90 | 10.90 | 10.70 | 10.71 | 29,041 | -0.31(-2.81%) |
Jun 14, 2011 | 11.02 | 11.06 | 11.02 | 11.02 | 14,708 | +0.14(+1.29%) |
Jun 13, 2011 | 10.86 | 10.92 | 10.86 | 10.88 | 21,051 | -0.05(-0.46%) |
Jun 10, 2011 | 11.12 | 11.12 | 10.90 | 10.93 | 12,679 | -0.26(-2.32%) |
Jun 09, 2011 | 11.25 | 11.25 | 11.09 | 11.19 | 3,431 | -0.06(-0.53%) |
Jun 08, 2011 | 11.25 | 11.37 | 11.24 | 11.25 | 29,103 | +0.15(+1.35%) |
Jun 07, 2011 | 11.08 | 11.20 | 11.07 | 11.10 | 27,848 | +0.14(+1.28%) |
Jun 06, 2011 | 11.01 | 11.07 | 10.96 | 10.96 | 15,418 | -0.11(-0.99%) |