Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 10.84 | 10.93 | 10.35 | 10.47 | 59,565 | -0.34(-3.15%) |
Aug 30, 2011 | 10.95 | 10.95 | 10.56 | 10.81 | 39,151 | -0.17(-1.55%) |
Aug 29, 2011 | 10.24 | 11.01 | 10.24 | 10.98 | 53,677 | +0.85(+8.39%) |
Aug 26, 2011 | 10.09 | 10.34 | 9.900 | 10.13 | 62,390 | -0.06(-0.59%) |
Aug 25, 2011 | 10.51 | 10.51 | 9.990 | 10.19 | 54,798 | -0.23(-2.21%) |
Aug 24, 2011 | 10.21 | 10.51 | 10.10 | 10.42 | 39,490 | +0.22(+2.16%) |
Aug 23, 2011 | 9.890 | 10.25 | 9.800 | 10.20 | 94,581 | +0.38(+3.87%) |
Aug 22, 2011 | 10.09 | 10.37 | 9.780 | 9.820 | 112,238 | +0.00(+0.00%) |
Aug 19, 2011 | 9.740 | 10.21 | 9.680 | 9.820 | 63,168 | -0.05(-0.51%) |
Aug 18, 2011 | 10.14 | 10.31 | 9.780 | 9.870 | 106,773 | -0.58(-5.55%) |
Aug 17, 2011 | 10.63 | 10.72 | 10.20 | 10.45 | 34,641 | -0.14(-1.32%) |
Aug 16, 2011 | 10.65 | 10.66 | 10.33 | 10.59 | 76,897 | -0.15(-1.40%) |
Aug 15, 2011 | 10.54 | 10.78 | 10.45 | 10.74 | 41,766 | +0.30(+2.87%) |
Aug 12, 2011 | 10.78 | 10.78 | 10.23 | 10.44 | 87,116 | -0.21(-1.97%) |
Aug 11, 2011 | 10.02 | 10.79 | 9.910 | 10.65 | 107,342 | +0.71(+7.14%) |
Aug 10, 2011 | 10.42 | 10.60 | 9.930 | 9.940 | 107,436 | -0.75(-7.02%) |
Aug 09, 2011 | 10.71 | 10.77 | 9.730 | 10.69 | 220,282 | +0.68(+6.79%) |
Aug 08, 2011 | 10.66 | 10.99 | 10.01 | 10.01 | 193,599 | -0.93(-8.50%) |
Aug 05, 2011 | 11.56 | 11.76 | 10.52 | 10.94 | 141,501 | -0.49(-4.29%) |
Aug 04, 2011 | 11.85 | 11.85 | 11.40 | 11.43 | 149,918 | -0.57(-4.75%) |
Aug 03, 2011 | 11.80 | 12.03 | 11.55 | 12.00 | 162,701 | +0.08(+0.67%) |
Aug 02, 2011 | 12.31 | 12.64 | 11.92 | 11.92 | 125,741 | -0.44(-3.56%) |
Aug 01, 2011 | 12.82 | 12.87 | 11.99 | 12.36 | 606,070 | -0.33(-2.60%) |
Jul 29, 2011 | 13.02 | 13.33 | 12.64 | 12.69 | 485,956 | -0.45(-3.42%) |
Jul 28, 2011 | 14.55 | 14.67 | 12.40 | 13.14 | 402,858 | -1.79(-11.99%) |
Jul 27, 2011 | 15.26 | 15.36 | 14.88 | 14.93 | 127,735 | -0.38(-2.48%) |
Jul 26, 2011 | 15.42 | 15.55 | 15.23 | 15.31 | 52,719 | -0.10(-0.65%) |
Jul 25, 2011 | 15.32 | 15.49 | 15.21 | 15.41 | 47,884 | +0.01(+0.06%) |
Jul 22, 2011 | 15.47 | 15.59 | 15.39 | 15.40 | 51,666 | -0.15(-0.96%) |
Jul 21, 2011 | 15.54 | 15.72 | 15.47 | 15.55 | 52,510 | +0.05(+0.32%) |
Jul 20, 2011 | 15.72 | 15.72 | 15.35 | 15.50 | 50,206 | -0.20(-1.27%) |
Jul 19, 2011 | 15.77 | 15.87 | 15.60 | 15.70 | 69,794 | +0.11(+0.71%) |
Jul 18, 2011 | 15.76 | 15.76 | 15.35 | 15.59 | 80,886 | -0.19(-1.20%) |
Jul 15, 2011 | 15.54 | 15.86 | 15.53 | 15.78 | 73,184 | +0.30(+1.94%) |
Jul 14, 2011 | 15.64 | 15.72 | 15.36 | 15.48 | 51,015 | -0.09(-0.58%) |
Jul 13, 2011 | 15.51 | 15.84 | 15.38 | 15.57 | 39,923 | +0.15(+0.97%) |
Jul 12, 2011 | 15.22 | 15.84 | 15.22 | 15.42 | 58,445 | +0.02(+0.13%) |
Jul 11, 2011 | 15.46 | 15.67 | 15.30 | 15.40 | 72,830 | -0.24(-1.53%) |
Jul 08, 2011 | 15.56 | 15.80 | 15.22 | 15.64 | 49,609 | -0.20(-1.26%) |
Jul 07, 2011 | 15.62 | 15.93 | 15.58 | 15.84 | 125,905 | +0.41(+2.66%) |
Jul 06, 2011 | 15.38 | 15.54 | 15.29 | 15.43 | 69,837 | +0.08(+0.52%) |
Jul 05, 2011 | 15.25 | 15.43 | 15.25 | 15.35 | 43,401 | +0.10(+0.66%) |
Jul 01, 2011 | 15.26 | 15.46 | 15.11 | 15.25 | 50,517 | +0.03(+0.20%) |
Jun 30, 2011 | 14.84 | 15.28 | 14.84 | 15.22 | 82,746 | +0.39(+2.63%) |
Jun 29, 2011 | 14.90 | 15.00 | 14.67 | 14.83 | 67,926 | -0.07(-0.47%) |
Jun 28, 2011 | 14.91 | 14.92 | 14.58 | 14.90 | 90,502 | +0.10(+0.68%) |
Jun 27, 2011 | 14.67 | 14.94 | 14.54 | 14.80 | 114,098 | +0.10(+0.68%) |
Jun 24, 2011 | 14.79 | 14.98 | 14.31 | 14.70 | 512,041 | -0.05(-0.34%) |
Jun 23, 2011 | 14.12 | 14.78 | 14.01 | 14.75 | 76,879 | +0.51(+3.58%) |
Jun 22, 2011 | 14.55 | 14.59 | 14.23 | 14.24 | 51,050 | -0.42(-2.86%) |
Jun 21, 2011 | 14.45 | 14.73 | 14.22 | 14.66 | 75,355 | +0.30(+2.09%) |
Jun 20, 2011 | 14.33 | 14.52 | 14.13 | 14.36 | 86,953 | -0.15(-1.03%) |
Jun 17, 2011 | 14.63 | 14.76 | 14.26 | 14.51 | 147,222 | -0.03(-0.21%) |
Jun 16, 2011 | 14.19 | 14.65 | 14.04 | 14.54 | 127,282 | +0.34(+2.39%) |
Jun 15, 2011 | 14.23 | 14.59 | 14.01 | 14.20 | 130,798 | -0.19(-1.32%) |
Jun 14, 2011 | 13.88 | 14.43 | 13.74 | 14.39 | 115,559 | +0.69(+5.04%) |
Jun 13, 2011 | 13.79 | 13.85 | 13.70 | 13.70 | 100,566 | -0.04(-0.29%) |
Jun 10, 2011 | 13.82 | 13.92 | 13.70 | 13.74 | 81,626 | -0.18(-1.29%) |
Jun 09, 2011 | 13.97 | 14.05 | 13.90 | 13.92 | 24,656 | +0.03(+0.22%) |
Jun 08, 2011 | 13.87 | 14.13 | 13.75 | 13.89 | 76,826 | -0.04(-0.29%) |
Jun 07, 2011 | 13.93 | 14.30 | 13.84 | 13.93 | 48,006 | +0.04(+0.29%) |
Jun 06, 2011 | 13.96 | 14.39 | 13.84 | 13.89 | 87,581 | -0.07(-0.50%) |