Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 12.02 | 12.14 | 11.97 | 12.03 | 219,536 | +0.07(+0.56%) |
Aug 30, 2011 | 11.88 | 12.03 | 11.78 | 11.96 | 119,810 | +0.02(+0.20%) |
Aug 29, 2011 | 11.68 | 11.94 | 11.68 | 11.94 | 187,758 | +0.41(+3.58%) |
Aug 26, 2011 | 11.31 | 11.56 | 11.22 | 11.52 | 45,663 | +0.18(+1.61%) |
Aug 25, 2011 | 11.64 | 11.66 | 11.29 | 11.34 | 131,752 | -0.23(-1.97%) |
Aug 24, 2011 | 11.34 | 11.58 | 11.29 | 11.57 | 84,755 | +0.22(+1.92%) |
Aug 23, 2011 | 11.04 | 11.35 | 11.00 | 11.35 | 106,984 | +0.34(+3.10%) |
Aug 22, 2011 | 11.16 | 11.18 | 10.95 | 11.01 | 80,326 | +0.00(+0.02%) |
Aug 19, 2011 | 11.02 | 11.22 | 10.98 | 11.01 | 110,088 | -0.15(-1.32%) |
Aug 18, 2011 | 11.33 | 11.33 | 11.09 | 11.15 | 233,923 | -0.48(-4.12%) |
Aug 17, 2011 | 11.76 | 11.79 | 11.58 | 11.63 | 136,961 | -0.02(-0.18%) |
Aug 16, 2011 | 11.62 | 11.70 | 11.57 | 11.65 | 78,133 | -0.11(-0.93%) |
Aug 15, 2011 | 11.50 | 11.76 | 11.50 | 11.76 | 93,056 | +0.36(+3.20%) |
Aug 12, 2011 | 11.49 | 11.57 | 11.34 | 11.40 | 229,131 | -0.00(-0.02%) |
Aug 11, 2011 | 10.91 | 11.53 | 10.86 | 11.40 | 1,412,263 | +0.56(+5.16%) |
Aug 10, 2011 | 10.93 | 11.23 | 10.83 | 10.84 | 182,447 | +0.01(+0.09%) |
Aug 09, 2011 | 11.31 | 10.90 | 10.50 | 10.83 | 291,135 | +0.35(+3.30%) |
Aug 08, 2011 | 11.09 | 11.15 | 10.49 | 10.49 | 540,918 | -0.88(-7.72%) |
Aug 05, 2011 | 11.68 | 11.68 | 11.12 | 11.36 | 361,470 | -0.17(-1.48%) |
Aug 04, 2011 | 12.01 | 12.01 | 11.52 | 11.53 | 454,695 | -0.61(-5.00%) |
Aug 03, 2011 | 12.12 | 12.15 | 11.78 | 12.14 | 652,218 | +0.00(+0.00%) |
Aug 02, 2011 | 12.43 | 12.51 | 12.14 | 12.14 | 221,978 | -0.35(-2.81%) |
Aug 01, 2011 | 12.75 | 12.75 | 12.43 | 12.49 | 171,472 | -0.07(-0.58%) |
Jul 29, 2011 | 12.46 | 12.63 | 12.36 | 12.57 | 125,273 | -0.05(-0.37%) |
Jul 28, 2011 | 12.67 | 12.76 | 12.61 | 12.61 | 184,552 | -0.07(-0.58%) |
Jul 27, 2011 | 12.92 | 12.92 | 12.68 | 12.69 | 181,127 | -0.28(-2.16%) |
Jul 26, 2011 | 13.03 | 13.04 | 12.97 | 12.97 | 291,743 | -0.10(-0.74%) |
Jul 25, 2011 | 12.99 | 13.13 | 12.99 | 13.06 | 30,373 | -0.08(-0.63%) |
Jul 22, 2011 | 13.14 | 13.16 | 13.13 | 13.15 | 213,668 | -0.00(-0.02%) |
Jul 21, 2011 | 13.05 | 13.17 | 13.05 | 13.15 | 207,485 | +0.16(+1.20%) |
Jul 20, 2011 | 12.99 | 13.02 | 12.96 | 12.99 | 48,160 | +0.06(+0.44%) |
Jul 19, 2011 | 12.84 | 12.96 | 12.84 | 12.94 | 136,164 | +0.19(+1.49%) |
Jul 18, 2011 | 12.87 | 12.87 | 12.70 | 12.75 | 197,155 | -0.15(-1.18%) |
Jul 15, 2011 | 12.86 | 12.93 | 12.82 | 12.90 | 92,444 | +0.05(+0.41%) |
Jul 14, 2011 | 13.02 | 13.05 | 12.84 | 12.85 | 163,095 | -0.12(-0.95%) |
Jul 13, 2011 | 13.06 | 13.11 | 12.96 | 12.97 | 138,243 | -0.01(-0.07%) |
Jul 12, 2011 | 13.05 | 13.08 | 12.98 | 12.98 | 53,800 | -0.01(-0.11%) |
Jul 11, 2011 | 13.15 | 13.15 | 12.97 | 12.99 | 167,503 | -0.25(-1.88%) |
Jul 08, 2011 | 13.17 | 13.24 | 13.14 | 13.24 | 170,713 | -0.05(-0.37%) |
Jul 07, 2011 | 13.33 | 13.34 | 13.25 | 13.29 | 71,051 | +0.14(+1.08%) |
Jul 06, 2011 | 13.08 | 13.20 | 13.08 | 13.15 | 223,568 | +0.06(+0.43%) |
Jul 05, 2011 | 13.13 | 13.14 | 13.04 | 13.09 | 49,632 | -0.01(-0.11%) |
Jul 01, 2011 | 12.95 | 13.14 | 12.94 | 13.11 | 190,841 | +0.19(+1.45%) |
Jun 30, 2011 | 12.90 | 12.95 | 12.89 | 12.92 | 55,584 | +0.06(+0.50%) |
Jun 29, 2011 | 12.84 | 12.88 | 12.74 | 12.85 | 81,026 | +0.11(+0.89%) |
Jun 28, 2011 | 12.63 | 12.74 | 12.62 | 12.74 | 70,853 | +0.18(+1.40%) |
Jun 27, 2011 | 12.59 | 12.64 | 12.53 | 12.57 | 223,716 | +0.01(+0.07%) |
Jun 24, 2011 | 12.64 | 12.64 | 12.50 | 12.56 | 94,693 | -0.03(-0.24%) |
Jun 23, 2011 | 12.53 | 12.62 | 12.45 | 12.59 | 127,605 | -0.09(-0.71%) |
Jun 22, 2011 | 12.68 | 12.96 | 12.68 | 12.68 | 58,924 | -0.02(-0.15%) |
Jun 21, 2011 | 12.65 | 12.76 | 12.64 | 12.70 | 715,861 | +0.14(+1.11%) |
Jun 20, 2011 | 12.56 | 12.59 | 12.55 | 12.56 | 303,105 | +0.08(+0.66%) |
Jun 17, 2011 | 12.55 | 12.55 | 12.44 | 12.47 | 46,994 | +0.07(+0.59%) |
Jun 16, 2011 | 12.40 | 12.47 | 12.33 | 12.40 | 64,077 | +0.01(+0.08%) |
Jun 15, 2011 | 12.47 | 12.52 | 12.34 | 12.39 | 111,085 | -0.16(-1.26%) |
Jun 14, 2011 | 12.58 | 12.61 | 12.50 | 12.55 | 82,679 | +0.13(+1.08%) |
Jun 13, 2011 | 12.40 | 12.44 | 12.35 | 12.42 | 49,515 | +0.04(+0.29%) |
Jun 10, 2011 | 12.54 | 12.54 | 12.35 | 12.38 | 596,992 | -0.21(-1.68%) |
Jun 09, 2011 | 12.60 | 12.62 | 12.51 | 12.59 | 92,169 | +0.02(+0.17%) |
Jun 08, 2011 | 12.58 | 12.63 | 12.51 | 12.57 | 89,873 | -0.07(-0.52%) |
Jun 07, 2011 | 12.60 | 12.70 | 12.59 | 12.64 | 169,602 | +0.06(+0.45%) |
Jun 06, 2011 | 12.69 | 12.69 | 12.57 | 12.58 | 66,237 | -0.16(-1.22%) |