Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 11.29 | 11.53 | 10.62 | 10.85 | 299,009 | -0.32(-2.86%) |
Aug 30, 2011 | 11.30 | 11.53 | 11.02 | 11.17 | 204,562 | -0.22(-1.93%) |
Aug 29, 2011 | 10.89 | 11.40 | 10.86 | 11.39 | 136,286 | +0.57(+5.27%) |
Aug 26, 2011 | 10.19 | 10.86 | 10.04 | 10.82 | 182,434 | +0.45(+4.34%) |
Aug 25, 2011 | 10.87 | 11.19 | 10.31 | 10.37 | 253,338 | -0.55(-5.04%) |
Aug 24, 2011 | 10.36 | 10.97 | 10.35 | 10.92 | 435,863 | +0.56(+5.41%) |
Aug 23, 2011 | 9.890 | 10.77 | 9.850 | 10.36 | 535,376 | +0.48(+4.86%) |
Aug 22, 2011 | 10.44 | 10.66 | 9.760 | 9.880 | 404,987 | -0.42(-4.08%) |
Aug 19, 2011 | 10.27 | 11.00 | 10.25 | 10.30 | 268,829 | -0.08(-0.77%) |
Aug 18, 2011 | 10.83 | 10.84 | 10.25 | 10.38 | 434,470 | -1.08(-9.42%) |
Aug 17, 2011 | 11.94 | 12.12 | 11.22 | 11.46 | 272,726 | -0.44(-3.70%) |
Aug 16, 2011 | 12.02 | 12.70 | 11.77 | 11.90 | 426,303 | +0.05(+0.42%) |
Aug 15, 2011 | 11.70 | 12.22 | 11.56 | 11.85 | 417,923 | +0.22(+1.89%) |
Aug 12, 2011 | 11.81 | 12.27 | 11.51 | 11.63 | 641,167 | -0.14(-1.19%) |
Aug 11, 2011 | 11.27 | 12.07 | 10.89 | 11.77 | 1,073,805 | +0.71(+6.42%) |
Aug 10, 2011 | 13.01 | 13.53 | 11.00 | 11.06 | 1,827,851 | -5.50(-33.21%) |
Aug 09, 2011 | 16.41 | 17.42 | 15.33 | 16.56 | 529,700 | +0.38(+2.35%) |
Aug 08, 2011 | 15.61 | 16.40 | 15.29 | 16.18 | 567,550 | -0.22(-1.34%) |
Aug 05, 2011 | 16.57 | 16.94 | 15.47 | 16.40 | 327,506 | +0.14(+0.86%) |
Aug 04, 2011 | 17.35 | 17.38 | 16.26 | 16.26 | 347,373 | -1.45(-8.19%) |
Aug 03, 2011 | 17.81 | 18.13 | 16.59 | 17.71 | 250,185 | -0.09(-0.51%) |
Aug 02, 2011 | 18.35 | 18.70 | 17.75 | 17.80 | 383,680 | -0.62(-3.37%) |
Aug 01, 2011 | 18.21 | 18.53 | 17.80 | 18.42 | 396,870 | +0.47(+2.62%) |
Jul 29, 2011 | 16.88 | 18.04 | 16.48 | 17.95 | 408,896 | +0.78(+4.54%) |
Jul 28, 2011 | 16.74 | 17.51 | 16.45 | 17.17 | 246,451 | +0.57(+3.43%) |
Jul 27, 2011 | 17.39 | 17.47 | 16.53 | 16.60 | 452,480 | -0.87(-4.98%) |
Jul 26, 2011 | 18.00 | 18.10 | 17.45 | 17.47 | 188,163 | -0.57(-3.16%) |
Jul 25, 2011 | 18.44 | 18.60 | 18.01 | 18.04 | 164,441 | -0.70(-3.74%) |
Jul 22, 2011 | 18.05 | 18.75 | 17.70 | 18.74 | 249,243 | +0.67(+3.71%) |
Jul 21, 2011 | 18.37 | 18.73 | 18.05 | 18.07 | 292,210 | -0.25(-1.36%) |
Jul 20, 2011 | 18.27 | 18.36 | 18.00 | 18.32 | 172,307 | +0.17(+0.94%) |
Jul 19, 2011 | 18.24 | 18.26 | 17.82 | 18.15 | 310,309 | +0.19(+1.06%) |
Jul 18, 2011 | 17.90 | 18.41 | 17.42 | 17.96 | 428,218 | +0.06(+0.34%) |
Jul 15, 2011 | 17.92 | 18.04 | 17.69 | 17.90 | 176,947 | +0.13(+0.73%) |
Jul 14, 2011 | 17.95 | 18.42 | 17.68 | 17.77 | 278,711 | -0.17(-0.95%) |
Jul 13, 2011 | 18.22 | 18.77 | 17.78 | 17.94 | 408,988 | -0.04(-0.22%) |
Jul 12, 2011 | 18.72 | 18.97 | 17.50 | 17.98 | 687,251 | -1.53(-7.84%) |
Jul 11, 2011 | 19.88 | 20.36 | 19.43 | 19.51 | 187,597 | -0.91(-4.46%) |
Jul 08, 2011 | 19.66 | 20.60 | 19.23 | 20.42 | 325,885 | +0.33(+1.64%) |
Jul 07, 2011 | 21.17 | 21.25 | 19.89 | 20.09 | 355,987 | -0.97(-4.61%) |
Jul 06, 2011 | 20.83 | 21.09 | 20.61 | 21.06 | 194,835 | +0.13(+0.62%) |
Jul 05, 2011 | 21.65 | 21.65 | 20.45 | 20.93 | 269,260 | -0.32(-1.51%) |
Jul 01, 2011 | 20.60 | 21.30 | 20.12 | 21.25 | 282,656 | +0.61(+2.96%) |
Jun 30, 2011 | 20.21 | 20.78 | 20.00 | 20.64 | 130,662 | +0.43(+2.13%) |
Jun 29, 2011 | 20.28 | 20.33 | 19.57 | 20.21 | 350,682 | +0.02(+0.10%) |
Jun 28, 2011 | 19.84 | 20.29 | 19.65 | 20.19 | 238,412 | +0.54(+2.75%) |
Jun 27, 2011 | 18.95 | 20.00 | 18.23 | 19.65 | 319,798 | +1.06(+5.70%) |
Jun 24, 2011 | 19.37 | 19.98 | 18.48 | 18.59 | 1,795,997 | -0.66(-3.43%) |
Jun 23, 2011 | 18.45 | 19.32 | 18.15 | 19.25 | 196,374 | +0.49(+2.61%) |
Jun 22, 2011 | 18.63 | 19.21 | 18.50 | 18.76 | 151,893 | +0.07(+0.37%) |
Jun 21, 2011 | 18.34 | 18.94 | 18.20 | 18.69 | 202,004 | +0.47(+2.58%) |
Jun 20, 2011 | 18.36 | 18.64 | 17.08 | 18.22 | 278,514 | +0.66(+3.76%) |
Jun 17, 2011 | 18.38 | 18.38 | 17.50 | 17.56 | 271,061 | -0.55(-3.04%) |
Jun 16, 2011 | 18.53 | 18.67 | 17.55 | 18.11 | 188,726 | -0.50(-2.69%) |
Jun 15, 2011 | 18.88 | 19.03 | 18.34 | 18.61 | 130,283 | -0.57(-2.97%) |
Jun 14, 2011 | 18.76 | 19.35 | 18.65 | 19.18 | 145,075 | +0.75(+4.07%) |
Jun 13, 2011 | 18.57 | 19.22 | 18.40 | 18.43 | 265,501 | -0.11(-0.59%) |
Jun 10, 2011 | 19.01 | 19.09 | 18.18 | 18.54 | 346,514 | -0.61(-3.19%) |
Jun 09, 2011 | 19.23 | 19.50 | 18.75 | 19.15 | 137,388 | -0.04(-0.21%) |
Jun 08, 2011 | 19.74 | 20.00 | 19.00 | 19.19 | 262,415 | -0.70(-3.52%) |
Jun 07, 2011 | 19.84 | 20.33 | 19.64 | 19.89 | 203,899 | +0.12(+0.61%) |
Jun 06, 2011 | 20.43 | 20.54 | 19.68 | 19.77 | 218,171 | -0.50(-2.47%) |