Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 12.34 | 12.40 | 12.15 | 12.15 | 678,583 | -0.20(-1.62%) |
Aug 30, 2011 | 12.26 | 12.41 | 12.16 | 12.35 | 348,256 | +0.04(+0.32%) |
Aug 29, 2011 | 12.20 | 12.38 | 12.20 | 12.31 | 714,953 | +0.32(+2.67%) |
Aug 26, 2011 | 11.79 | 12.11 | 11.75 | 11.99 | 326,607 | +0.19(+1.61%) |
Aug 25, 2011 | 11.99 | 12.08 | 11.56 | 11.80 | 786,852 | -0.19(-1.58%) |
Aug 24, 2011 | 11.87 | 12.03 | 11.75 | 11.99 | 423,988 | +0.09(+0.76%) |
Aug 23, 2011 | 11.65 | 11.92 | 11.52 | 11.90 | 1,019,360 | +0.57(+5.03%) |
Aug 22, 2011 | 11.59 | 11.64 | 11.33 | 11.33 | 461,826 | -0.09(-0.79%) |
Aug 19, 2011 | 11.12 | 11.74 | 11.12 | 11.42 | 664,111 | -0.06(-0.52%) |
Aug 18, 2011 | 11.79 | 11.79 | 11.23 | 11.48 | 495,645 | -0.58(-4.81%) |
Aug 17, 2011 | 12.08 | 12.27 | 11.95 | 12.06 | 716,138 | +0.24(+2.03%) |
Aug 16, 2011 | 11.88 | 12.00 | 11.62 | 11.82 | 271,776 | -0.35(-2.88%) |
Aug 15, 2011 | 12.05 | 12.18 | 11.96 | 12.17 | 827,710 | +0.55(+4.73%) |
Aug 12, 2011 | 11.75 | 11.84 | 11.37 | 11.62 | 2,007,122 | +0.12(+1.04%) |
Aug 11, 2011 | 10.83 | 11.59 | 10.67 | 11.50 | 2,173,142 | +0.95(+9.00%) |
Aug 10, 2011 | 11.08 | 11.11 | 10.47 | 10.55 | 1,746,273 | -0.89(-7.78%) |
Aug 09, 2011 | 11.36 | 11.44 | 10.78 | 11.44 | 1,720,243 | -0.20(-1.72%) |
Aug 08, 2011 | 12.05 | 12.11 | 10.76 | 11.64 | 4,304,490 | -1.13(-8.85%) |
Aug 05, 2011 | 12.87 | 13.04 | 12.53 | 12.77 | 1,814,080 | -0.07(-0.55%) |
Aug 04, 2011 | 13.53 | 13.53 | 12.80 | 12.84 | 3,179,131 | -1.06(-7.63%) |
Aug 03, 2011 | 14.08 | 14.09 | 13.69 | 13.90 | 540,109 | -0.25(-1.77%) |
Aug 02, 2011 | 14.37 | 14.42 | 14.15 | 14.15 | 1,248,364 | -0.44(-3.02%) |
Aug 01, 2011 | 14.74 | 14.78 | 14.42 | 14.59 | 380,174 | -0.07(-0.48%) |
Jul 29, 2011 | 14.32 | 14.66 | 14.31 | 14.66 | 657,958 | +0.17(+1.17%) |
Jul 28, 2011 | 14.54 | 14.69 | 14.45 | 14.49 | 290,810 | +0.03(+0.21%) |
Jul 27, 2011 | 14.67 | 14.67 | 14.42 | 14.46 | 512,382 | -0.09(-0.62%) |
Jul 26, 2011 | 14.57 | 14.70 | 14.49 | 14.55 | 286,041 | +0.17(+1.18%) |
Jul 25, 2011 | 14.33 | 14.50 | 14.33 | 14.38 | 1,588,072 | -0.13(-0.90%) |
Jul 22, 2011 | 14.53 | 14.56 | 14.49 | 14.51 | 823,143 | -0.14(-0.96%) |
Jul 21, 2011 | 14.34 | 14.70 | 14.30 | 14.65 | 751,779 | +0.37(+2.59%) |
Jul 20, 2011 | 14.36 | 14.39 | 14.23 | 14.28 | 556,209 | +0.02(+0.14%) |
Jul 19, 2011 | 14.16 | 14.31 | 14.11 | 14.26 | 1,544,100 | +0.22(+1.57%) |
Jul 18, 2011 | 14.09 | 14.11 | 13.94 | 14.04 | 2,851,128 | -0.26(-1.82%) |
Jul 15, 2011 | 14.29 | 14.36 | 14.25 | 14.30 | 979,059 | +0.19(+1.35%) |
Jul 14, 2011 | 14.41 | 14.43 | 14.09 | 14.11 | 2,419,987 | -0.17(-1.19%) |
Jul 13, 2011 | 14.15 | 14.46 | 14.15 | 14.28 | 1,387,748 | +0.05(+0.35%) |
Jul 12, 2011 | 14.16 | 14.35 | 14.14 | 14.23 | 1,353,537 | -0.03(-0.21%) |
Jul 11, 2011 | 14.33 | 14.35 | 14.21 | 14.26 | 203,684 | -0.36(-2.46%) |
Jul 08, 2011 | 14.63 | 14.69 | 14.54 | 14.62 | 425,058 | -0.34(-2.27%) |
Jul 07, 2011 | 14.83 | 15.01 | 14.82 | 14.96 | 297,423 | +0.55(+3.82%) |
Jul 06, 2011 | 14.47 | 14.50 | 14.38 | 14.41 | 414,336 | -0.19(-1.30%) |
Jul 05, 2011 | 14.56 | 14.69 | 14.54 | 14.60 | 233,162 | -0.17(-1.15%) |
Jul 01, 2011 | 14.68 | 14.79 | 14.65 | 14.77 | 371,286 | +0.22(+1.51%) |
Jun 30, 2011 | 14.54 | 14.66 | 14.52 | 14.55 | 407,270 | +0.16(+1.11%) |
Jun 29, 2011 | 14.31 | 14.48 | 14.31 | 14.39 | 688,164 | +0.25(+1.77%) |
Jun 28, 2011 | 14.06 | 14.18 | 13.99 | 14.14 | 377,369 | +0.14(+1.00%) |
Jun 27, 2011 | 13.79 | 14.00 | 13.75 | 14.00 | 365,324 | -0.01(-0.07%) |
Jun 24, 2011 | 14.15 | 14.19 | 14.00 | 14.01 | 279,471 | +0.01(+0.07%) |
Jun 23, 2011 | 14.02 | 14.32 | 13.76 | 14.00 | 1,590,215 | -0.25(-1.75%) |
Jun 22, 2011 | 14.35 | 14.55 | 14.25 | 14.25 | 714,271 | -0.21(-1.45%) |
Jun 21, 2011 | 14.35 | 14.46 | 14.30 | 14.46 | 828,084 | +0.23(+1.62%) |
Jun 20, 2011 | 14.19 | 14.23 | 14.16 | 14.23 | 873,059 | -0.01(-0.07%) |
Jun 17, 2011 | 14.40 | 14.44 | 14.22 | 14.24 | 520,469 | -0.19(-1.32%) |
Jun 16, 2011 | 14.41 | 14.53 | 14.34 | 14.43 | 596,335 | +0.01(+0.07%) |
Jun 15, 2011 | 14.74 | 14.79 | 14.40 | 14.42 | 1,057,246 | -0.68(-4.50%) |
Jun 14, 2011 | 15.04 | 15.10 | 14.95 | 15.10 | 1,082,824 | +0.22(+1.48%) |
Jun 13, 2011 | 14.93 | 15.06 | 14.81 | 14.88 | 192,962 | -0.09(-0.60%) |
Jun 10, 2011 | 15.00 | 15.08 | 14.84 | 14.97 | 764,168 | -0.33(-2.16%) |
Jun 09, 2011 | 15.03 | 15.36 | 15.00 | 15.30 | 489,843 | +0.42(+2.82%) |
Jun 08, 2011 | 14.98 | 15.07 | 14.82 | 14.88 | 1,123,396 | +0.12(+0.81%) |
Jun 07, 2011 | 14.65 | 14.81 | 14.60 | 14.76 | 900,956 | +0.88(+6.34%) |
Jun 06, 2011 | 14.05 | 14.14 | 13.84 | 13.88 | 613,186 | -0.07(-0.50%) |