Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 10.89 | 10.89 | 10.76 | 10.81 | 469,497 | +0.00(+0.00%) |
Aug 30, 2011 | 10.82 | 10.89 | 10.74 | 10.81 | 384,933 | -0.01(-0.09%) |
Aug 29, 2011 | 10.70 | 10.85 | 10.70 | 10.82 | 413,487 | +0.33(+3.11%) |
Aug 26, 2011 | 10.40 | 10.59 | 10.23 | 10.49 | 316,846 | +0.13(+1.27%) |
Aug 25, 2011 | 10.65 | 10.70 | 10.33 | 10.36 | 394,850 | -0.42(-3.93%) |
Aug 24, 2011 | 10.77 | 10.93 | 10.66 | 10.79 | 300,537 | +0.03(+0.32%) |
Aug 23, 2011 | 10.57 | 10.78 | 10.51 | 10.75 | 443,693 | +0.27(+2.60%) |
Aug 22, 2011 | 10.72 | 10.76 | 10.46 | 10.48 | 728,618 | +0.30(+2.97%) |
Aug 19, 2011 | 10.33 | 10.49 | 10.10 | 10.18 | 592,830 | -0.17(-1.60%) |
Aug 18, 2011 | 10.61 | 10.61 | 10.28 | 10.34 | 617,086 | -0.53(-4.84%) |
Aug 17, 2011 | 10.73 | 10.93 | 10.73 | 10.87 | 649,188 | +0.19(+1.82%) |
Aug 16, 2011 | 10.71 | 10.79 | 10.62 | 10.67 | 345,061 | -0.11(-0.99%) |
Aug 15, 2011 | 10.56 | 10.84 | 10.56 | 10.78 | 579,737 | +0.31(+2.93%) |
Aug 12, 2011 | 10.38 | 10.52 | 10.33 | 10.47 | 559,603 | +0.13(+1.22%) |
Aug 11, 2011 | 10.26 | 10.43 | 10.10 | 10.35 | 1,209,442 | +0.21(+2.11%) |
Aug 10, 2011 | 10.32 | 10.44 | 10.11 | 10.13 | 1,226,059 | -0.45(-4.28%) |
Aug 09, 2011 | 10.64 | 10.68 | 10.06 | 10.59 | 1,308,579 | +0.14(+1.35%) |
Aug 08, 2011 | 10.64 | 10.71 | 9.983 | 10.45 | 1,612,400 | -1.19(-10.21%) |
Aug 05, 2011 | 11.69 | 11.76 | 11.30 | 11.63 | 949,315 | -0.08(-0.66%) |
Aug 04, 2011 | 12.15 | 12.15 | 11.68 | 11.71 | 1,112,808 | -0.67(-5.42%) |
Aug 03, 2011 | 12.33 | 12.42 | 12.03 | 12.38 | 845,627 | +0.11(+0.87%) |
Aug 02, 2011 | 12.54 | 12.56 | 12.26 | 12.28 | 1,067,469 | -0.47(-3.70%) |
Aug 01, 2011 | 12.80 | 12.83 | 12.60 | 12.75 | 648,677 | -0.07(-0.53%) |
Jul 29, 2011 | 12.67 | 12.87 | 12.64 | 12.82 | 441,677 | +0.08(+0.65%) |
Jul 28, 2011 | 12.79 | 12.89 | 12.73 | 12.73 | 352,796 | -0.13(-0.98%) |
Jul 27, 2011 | 12.99 | 13.00 | 12.83 | 12.86 | 500,794 | -0.13(-0.97%) |
Jul 26, 2011 | 13.04 | 13.08 | 12.96 | 12.99 | 395,598 | -0.06(-0.45%) |
Jul 25, 2011 | 13.02 | 13.06 | 12.95 | 13.04 | 548,233 | +0.06(+0.45%) |
Jul 22, 2011 | 12.87 | 13.02 | 12.87 | 12.99 | 604,342 | +0.09(+0.72%) |
Jul 21, 2011 | 12.79 | 12.90 | 12.72 | 12.89 | 669,240 | +0.18(+1.46%) |
Jul 20, 2011 | 12.83 | 12.84 | 12.67 | 12.71 | 579,303 | -0.11(-0.87%) |
Jul 19, 2011 | 12.75 | 12.84 | 12.63 | 12.82 | 762,518 | +0.18(+1.46%) |
Jul 18, 2011 | 12.75 | 12.75 | 12.53 | 12.64 | 860,601 | -0.13(-1.03%) |
Jul 15, 2011 | 12.89 | 12.97 | 12.76 | 12.77 | 946,772 | -0.09(-0.68%) |
Jul 14, 2011 | 13.08 | 13.13 | 12.83 | 12.85 | 1,099,548 | -0.21(-1.60%) |
Jul 13, 2011 | 13.08 | 13.17 | 12.99 | 13.06 | 1,164,824 | -0.07(-0.56%) |
Jul 12, 2011 | 13.21 | 13.21 | 13.10 | 13.14 | 1,088,106 | -0.18(-1.39%) |
Jul 11, 2011 | 13.36 | 13.39 | 13.32 | 13.32 | 784,259 | -0.19(-1.37%) |
Jul 08, 2011 | 13.48 | 13.56 | 13.34 | 13.51 | 1,259,314 | -0.06(-0.43%) |
Jul 07, 2011 | 13.51 | 13.61 | 13.51 | 13.57 | 979,872 | -0.06(-0.46%) |
Jul 06, 2011 | 13.62 | 13.69 | 13.51 | 13.63 | 985,483 | -0.11(-0.78%) |
Jul 05, 2011 | 13.72 | 13.78 | 13.63 | 13.74 | 847,207 | +0.06(+0.46%) |
Jul 01, 2011 | 13.58 | 13.75 | 13.50 | 13.67 | 453,363 | +0.18(+1.33%) |
Jun 30, 2011 | 13.53 | 13.62 | 13.43 | 13.49 | 692,539 | +0.12(+0.91%) |
Jun 29, 2011 | 13.21 | 13.41 | 13.19 | 13.37 | 1,247,996 | +0.23(+1.74%) |
Jun 28, 2011 | 13.05 | 13.16 | 13.02 | 13.14 | 3,229,319 | -0.57(-4.19%) |
Jun 27, 2011 | 13.64 | 13.81 | 13.52 | 13.72 | 1,377,733 | -0.18(-1.30%) |
Jun 24, 2011 | 13.82 | 14.01 | 13.82 | 13.90 | 628,774 | +0.07(+0.53%) |
Jun 23, 2011 | 13.77 | 13.85 | 13.61 | 13.82 | 758,033 | -0.23(-1.63%) |
Jun 22, 2011 | 14.00 | 14.13 | 13.94 | 14.05 | 460,394 | +0.04(+0.28%) |
Jun 21, 2011 | 13.75 | 14.04 | 13.71 | 14.01 | 598,053 | +0.36(+2.60%) |
Jun 20, 2011 | 13.67 | 13.72 | 13.65 | 13.66 | 719,233 | +1.48(+12.15%) |
Jun 17, 2011 | 12.20 | 12.27 | 12.14 | 12.18 | 764,459 | +0.11(+0.91%) |
Jun 16, 2011 | 12.13 | 12.14 | 12.01 | 12.07 | 560,690 | -0.10(-0.80%) |
Jun 15, 2011 | 12.13 | 12.19 | 11.94 | 12.17 | 1,897,061 | -0.35(-2.81%) |
Jun 14, 2011 | 12.41 | 12.61 | 12.41 | 12.52 | 550,028 | +0.11(+0.89%) |
Jun 13, 2011 | 12.53 | 12.56 | 12.39 | 12.41 | 819,791 | -0.20(-1.58%) |
Jun 10, 2011 | 12.73 | 12.74 | 12.55 | 12.61 | 540,440 | -0.18(-1.39%) |
Jun 09, 2011 | 12.65 | 12.79 | 12.58 | 12.78 | 496,749 | +0.19(+1.55%) |
Jun 08, 2011 | 12.71 | 12.72 | 12.56 | 12.59 | 428,606 | -0.09(-0.73%) |
Jun 07, 2011 | 12.51 | 12.79 | 12.50 | 12.68 | 702,040 | +0.18(+1.46%) |
Jun 06, 2011 | 12.61 | 12.66 | 12.48 | 12.50 | 683,827 | -0.06(-0.44%) |