Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 19.15 | 19.18 | 17.01 | 18.24 | 323,702 | -0.94(-4.90%) |
Aug 30, 2011 | 18.72 | 19.40 | 18.20 | 19.18 | 369,048 | +0.39(+2.08%) |
Aug 29, 2011 | 16.77 | 19.08 | 16.77 | 18.79 | 579,073 | +2.29(+13.88%) |
Aug 26, 2011 | 16.67 | 17.17 | 15.51 | 16.50 | 256,350 | -0.24(-1.43%) |
Aug 25, 2011 | 17.50 | 17.90 | 16.42 | 16.74 | 201,239 | -0.56(-3.24%) |
Aug 24, 2011 | 15.50 | 17.32 | 15.36 | 17.30 | 358,434 | +1.97(+12.85%) |
Aug 23, 2011 | 12.87 | 15.45 | 12.87 | 15.33 | 256,407 | +2.61(+20.52%) |
Aug 22, 2011 | 13.88 | 13.88 | 12.61 | 12.72 | 82,849 | -0.55(-4.14%) |
Aug 19, 2011 | 11.59 | 13.89 | 11.52 | 13.27 | 152,777 | +1.45(+12.27%) |
Aug 18, 2011 | 12.93 | 12.93 | 11.24 | 11.82 | 88,547 | -1.07(-8.30%) |
Aug 17, 2011 | 13.20 | 13.48 | 12.83 | 12.89 | 23,529 | -0.29(-2.20%) |
Aug 16, 2011 | 13.20 | 13.55 | 12.82 | 13.18 | 35,127 | -0.12(-0.90%) |
Aug 15, 2011 | 13.43 | 13.62 | 12.80 | 13.30 | 63,971 | +0.40(+3.10%) |
Aug 12, 2011 | 13.36 | 13.55 | 12.76 | 12.90 | 80,395 | -0.37(-2.79%) |
Aug 11, 2011 | 12.10 | 13.37 | 11.90 | 13.27 | 248,065 | +1.17(+9.67%) |
Aug 10, 2011 | 13.50 | 14.04 | 11.99 | 12.10 | 153,722 | -1.60(-11.68%) |
Aug 09, 2011 | 13.60 | 14.00 | 12.52 | 13.70 | 118,490 | +0.02(+0.15%) |
Aug 08, 2011 | 15.00 | 15.00 | 13.29 | 13.68 | 102,418 | -1.55(-10.18%) |
Aug 05, 2011 | 15.82 | 16.09 | 14.03 | 15.23 | 83,125 | -0.50(-3.18%) |
Aug 04, 2011 | 16.32 | 16.32 | 15.55 | 15.73 | 92,903 | -0.79(-4.78%) |
Aug 03, 2011 | 15.98 | 16.79 | 15.67 | 16.52 | 67,852 | +0.62(+3.90%) |
Aug 02, 2011 | 15.72 | 16.18 | 15.28 | 15.90 | 59,896 | +0.14(+0.89%) |
Aug 01, 2011 | 16.59 | 16.89 | 15.56 | 15.76 | 68,105 | -0.49(-3.02%) |
Jul 29, 2011 | 15.76 | 16.42 | 15.33 | 16.25 | 52,923 | +0.27(+1.69%) |
Jul 28, 2011 | 15.78 | 16.13 | 15.39 | 15.98 | 45,929 | +0.12(+0.76%) |
Jul 27, 2011 | 15.80 | 16.04 | 14.84 | 15.86 | 135,652 | -0.11(-0.69%) |
Jul 26, 2011 | 17.49 | 17.64 | 15.90 | 15.97 | 139,839 | -1.32(-7.63%) |
Jul 25, 2011 | 17.45 | 17.79 | 17.12 | 17.29 | 111,800 | -0.05(-0.29%) |
Jul 22, 2011 | 17.19 | 17.87 | 16.29 | 17.34 | 229,571 | +1.07(+6.58%) |
Jul 21, 2011 | 16.01 | 16.37 | 15.75 | 16.27 | 43,810 | +0.27(+1.69%) |
Jul 20, 2011 | 16.37 | 16.40 | 15.81 | 16.00 | 49,356 | -0.32(-1.96%) |
Jul 19, 2011 | 16.35 | 16.79 | 15.84 | 16.32 | 102,365 | +0.06(+0.37%) |
Jul 18, 2011 | 14.60 | 16.51 | 14.17 | 16.26 | 234,416 | +1.78(+12.29%) |
Jul 15, 2011 | 14.38 | 14.79 | 14.02 | 14.48 | 88,040 | +0.49(+3.50%) |
Jul 14, 2011 | 14.08 | 14.25 | 13.83 | 13.99 | 44,024 | -0.04(-0.29%) |
Jul 13, 2011 | 13.50 | 14.49 | 13.50 | 14.03 | 133,313 | +0.55(+4.08%) |
Jul 12, 2011 | 12.76 | 13.94 | 12.76 | 13.48 | 154,510 | +0.82(+6.48%) |
Jul 11, 2011 | 12.85 | 13.02 | 12.59 | 12.66 | 25,991 | -0.48(-3.65%) |
Jul 08, 2011 | 12.94 | 13.16 | 12.80 | 13.14 | 24,892 | -0.01(-0.08%) |
Jul 07, 2011 | 13.11 | 13.26 | 12.82 | 13.15 | 68,541 | +0.11(+0.84%) |
Jul 06, 2011 | 12.60 | 13.29 | 12.60 | 13.04 | 41,714 | +0.39(+3.08%) |
Jul 05, 2011 | 12.50 | 12.93 | 12.47 | 12.65 | 42,063 | +0.04(+0.32%) |
Jul 01, 2011 | 13.06 | 13.06 | 12.51 | 12.61 | 33,102 | -0.41(-3.15%) |
Jun 30, 2011 | 12.90 | 13.12 | 12.66 | 13.02 | 31,782 | +0.12(+0.93%) |
Jun 29, 2011 | 13.71 | 13.71 | 12.65 | 12.90 | 64,026 | -0.81(-5.90%) |
Jun 28, 2011 | 13.61 | 13.72 | 13.30 | 13.71 | 45,443 | +0.15(+1.10%) |
Jun 27, 2011 | 13.61 | 13.96 | 13.50 | 13.56 | 62,529 | -0.04(-0.29%) |
Jun 24, 2011 | 13.51 | 13.85 | 13.10 | 13.60 | 46,766 | +0.14(+1.04%) |
Jun 23, 2011 | 13.50 | 13.50 | 13.08 | 13.46 | 32,328 | -0.14(-1.03%) |
Jun 22, 2011 | 13.63 | 13.70 | 13.42 | 13.60 | 28,993 | +0.02(+0.15%) |
Jun 21, 2011 | 13.19 | 13.70 | 13.13 | 13.58 | 137,147 | +0.51(+3.90%) |
Jun 20, 2011 | 12.45 | 13.34 | 12.35 | 13.07 | 91,759 | +0.76(+6.17%) |
Jun 17, 2011 | 12.42 | 12.56 | 12.13 | 12.31 | 34,107 | +0.01(+0.08%) |
Jun 16, 2011 | 12.38 | 12.50 | 12.09 | 12.30 | 26,156 | -0.14(-1.13%) |
Jun 15, 2011 | 12.69 | 12.79 | 12.25 | 12.44 | 39,931 | -0.26(-2.05%) |
Jun 14, 2011 | 11.82 | 12.71 | 11.65 | 12.70 | 119,485 | +0.93(+7.90%) |
Jun 13, 2011 | 11.45 | 11.77 | 11.00 | 11.77 | 40,395 | +0.37(+3.25%) |
Jun 10, 2011 | 11.30 | 11.45 | 11.09 | 11.40 | 21,489 | +0.07(+0.62%) |
Jun 09, 2011 | 11.39 | 11.45 | 11.26 | 11.33 | 14,818 | +0.05(+0.44%) |
Jun 08, 2011 | 11.55 | 11.89 | 11.11 | 11.28 | 20,158 | -0.26(-2.25%) |
Jun 07, 2011 | 11.66 | 11.83 | 11.40 | 11.54 | 13,970 | -0.01(-0.09%) |
Jun 06, 2011 | 11.80 | 11.95 | 11.50 | 11.55 | 25,665 | -0.52(-4.31%) |