Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 12.10 | 12.19 | 11.97 | 12.07 | 43,188 | +0.02(+0.18%) |
Aug 30, 2011 | 11.92 | 12.05 | 11.92 | 12.05 | 21,427 | +0.10(+0.80%) |
Aug 29, 2011 | 11.82 | 11.95 | 11.82 | 11.95 | 21,488 | +0.31(+2.68%) |
Aug 26, 2011 | 11.37 | 11.64 | 11.24 | 11.64 | 9,840 | +0.18(+1.54%) |
Aug 25, 2011 | 11.70 | 11.70 | 11.47 | 11.47 | 15,479 | -0.15(-1.28%) |
Aug 24, 2011 | 11.58 | 11.62 | 11.47 | 11.62 | 23,703 | +0.14(+1.23%) |
Aug 23, 2011 | 11.24 | 11.47 | 11.24 | 11.47 | 12,335 | +0.36(+3.24%) |
Aug 22, 2011 | 11.23 | 11.23 | 11.06 | 11.11 | 22,055 | +0.04(+0.32%) |
Aug 19, 2011 | 11.11 | 11.34 | 11.08 | 11.08 | 35,146 | -0.20(-1.73%) |
Aug 18, 2011 | 11.50 | 11.50 | 11.21 | 11.27 | 30,452 | -0.51(-4.31%) |
Aug 17, 2011 | 11.90 | 11.96 | 11.75 | 11.78 | 27,882 | -0.03(-0.22%) |
Aug 16, 2011 | 11.78 | 11.86 | 11.73 | 11.81 | 28,797 | -0.12(-1.01%) |
Aug 15, 2011 | 11.86 | 11.93 | 11.76 | 11.93 | 70,708 | +0.28(+2.43%) |
Aug 12, 2011 | 11.66 | 11.74 | 11.62 | 11.65 | 63,837 | +0.07(+0.64%) |
Aug 11, 2011 | 11.16 | 11.71 | 11.13 | 11.57 | 79,105 | +0.50(+4.50%) |
Aug 10, 2011 | 11.37 | 11.38 | 11.07 | 11.07 | 102,642 | -0.44(-3.80%) |
Aug 09, 2011 | 11.52 | 11.51 | 10.90 | 11.51 | 103,088 | +0.48(+4.33%) |
Aug 08, 2011 | 11.52 | 11.64 | 11.03 | 11.03 | 348,364 | -0.82(-6.95%) |
Aug 05, 2011 | 12.04 | 12.06 | 11.55 | 11.86 | 122,263 | -0.04(-0.31%) |
Aug 04, 2011 | 12.34 | 12.34 | 11.87 | 11.89 | 186,011 | -0.59(-4.71%) |
Aug 03, 2011 | 12.44 | 12.48 | 12.26 | 12.48 | 2,542,578 | +0.03(+0.23%) |
Aug 02, 2011 | 12.69 | 12.71 | 12.45 | 12.45 | 56,725 | -0.32(-2.50%) |
Aug 01, 2011 | 12.98 | 13.01 | 12.66 | 12.77 | 212,866 | -0.04(-0.32%) |
Jul 29, 2011 | 12.77 | 12.93 | 12.74 | 12.81 | 77,095 | -0.07(-0.58%) |
Jul 28, 2011 | 12.93 | 13.02 | 12.89 | 12.89 | 64,200 | -0.09(-0.66%) |
Jul 27, 2011 | 13.16 | 13.16 | 12.97 | 12.97 | 16,114 | -0.25(-1.90%) |
Jul 26, 2011 | 13.23 | 13.28 | 13.21 | 13.22 | 24,300 | -0.07(-0.52%) |
Jul 25, 2011 | 13.23 | 13.33 | 13.23 | 13.29 | 32,236 | -0.08(-0.58%) |
Jul 22, 2011 | 13.39 | 13.39 | 13.36 | 13.37 | 22,523 | +0.02(+0.13%) |
Jul 21, 2011 | 13.24 | 13.37 | 13.24 | 13.35 | 46,680 | +0.17(+1.30%) |
Jul 20, 2011 | 13.18 | 13.18 | 13.18 | 13.18 | 1,322 | -0.01(-0.11%) |
Jul 19, 2011 | 13.10 | 13.20 | 13.10 | 13.20 | 12,660 | +0.25(+1.91%) |
Jul 18, 2011 | 13.04 | 13.04 | 12.89 | 12.95 | 87,019 | -0.14(-1.04%) |
Jul 15, 2011 | 13.05 | 13.08 | 13.05 | 13.08 | 22,856 | +0.03(+0.26%) |
Jul 14, 2011 | 13.14 | 13.16 | 13.05 | 13.05 | 9,977 | -0.04(-0.34%) |
Jul 13, 2011 | 13.13 | 13.23 | 13.09 | 13.09 | 8,344 | +0.02(+0.12%) |
Jul 12, 2011 | 13.15 | 13.15 | 13.08 | 13.08 | 14,965 | -0.02(-0.15%) |
Jul 11, 2011 | 13.21 | 13.24 | 13.10 | 13.10 | 28,094 | -0.27(-2.02%) |
Jul 08, 2011 | 13.33 | 13.37 | 13.33 | 13.37 | 9,206 | -0.10(-0.77%) |
Jul 07, 2011 | 13.43 | 13.49 | 13.43 | 13.47 | 36,884 | +0.16(+1.17%) |
Jul 06, 2011 | 13.31 | 13.33 | 13.31 | 13.32 | 65,379 | +0.01(+0.10%) |
Jul 05, 2011 | 13.29 | 13.33 | 13.27 | 13.30 | 24,133 | -0.01(-0.07%) |
Jul 01, 2011 | 13.23 | 13.32 | 13.23 | 13.31 | 101,032 | +0.20(+1.49%) |
Jun 30, 2011 | 13.09 | 13.12 | 13.09 | 13.12 | 14,504 | +0.16(+1.23%) |
Jun 29, 2011 | 12.96 | 13.01 | 12.96 | 12.96 | 3,854 | +0.10(+0.77%) |
Jun 28, 2011 | 12.80 | 12.87 | 12.80 | 12.86 | 9,848 | +0.11(+0.87%) |
Jun 27, 2011 | 12.65 | 12.75 | 12.65 | 12.75 | 53,656 | +0.10(+0.76%) |
Jun 24, 2011 | 12.72 | 12.72 | 12.63 | 12.65 | 40,081 | -0.03(-0.24%) |
Jun 23, 2011 | 12.62 | 12.72 | 12.56 | 12.68 | 33,060 | -0.16(-1.24%) |
Jun 22, 2011 | 12.89 | 12.89 | 12.84 | 12.84 | 25,433 | -0.04(-0.28%) |
Jun 21, 2011 | 12.84 | 12.88 | 12.84 | 12.88 | 7,505 | +0.19(+1.51%) |
Jun 20, 2011 | 12.68 | 12.69 | 12.68 | 12.68 | 21,579 | +0.08(+0.62%) |
Jun 17, 2011 | 12.67 | 12.68 | 12.60 | 12.61 | 48,683 | +0.12(+0.93%) |
Jun 16, 2011 | 12.57 | 12.63 | 12.49 | 12.49 | 74,216 | -0.07(-0.53%) |
Jun 15, 2011 | 12.66 | 12.66 | 12.54 | 12.56 | 26,570 | -0.23(-1.78%) |
Jun 14, 2011 | 12.79 | 12.82 | 12.77 | 12.78 | 29,114 | +0.17(+1.37%) |
Jun 13, 2011 | 12.63 | 12.67 | 12.55 | 12.61 | 62,358 | -0.00(-0.01%) |
Jun 10, 2011 | 12.74 | 12.74 | 12.61 | 12.61 | 26,457 | -0.21(-1.64%) |
Jun 09, 2011 | 12.72 | 12.82 | 12.72 | 12.82 | 10,742 | +0.11(+0.84%) |
Jun 08, 2011 | 12.77 | 12.78 | 12.71 | 12.72 | 25,303 | -0.06(-0.43%) |
Jun 07, 2011 | 12.86 | 12.86 | 12.77 | 12.77 | 26,601 | -0.01(-0.11%) |
Jun 06, 2011 | 12.85 | 12.89 | 12.77 | 12.79 | 27,846 | -0.14(-1.06%) |