Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 20.33 | 20.84 | 18.10 | 18.82 | 1,892,401 | -1.28(-6.36%) |
Aug 30, 2011 | 19.30 | 20.32 | 19.18 | 20.09 | 1,033,844 | +0.80(+4.16%) |
Aug 29, 2011 | 18.81 | 19.30 | 18.75 | 19.29 | 663,015 | +0.88(+4.76%) |
Aug 26, 2011 | 17.64 | 18.59 | 17.59 | 18.41 | 729,707 | +0.76(+4.29%) |
Aug 25, 2011 | 17.71 | 17.93 | 17.31 | 17.66 | 494,291 | +0.07(+0.42%) |
Aug 24, 2011 | 17.35 | 17.86 | 17.05 | 17.58 | 479,005 | +0.24(+1.37%) |
Aug 23, 2011 | 16.24 | 17.39 | 16.18 | 17.35 | 717,590 | +1.24(+7.69%) |
Aug 22, 2011 | 17.11 | 17.53 | 16.04 | 16.11 | 902,285 | -0.58(-3.46%) |
Aug 19, 2011 | 15.78 | 16.97 | 15.58 | 16.68 | 747,338 | +0.63(+3.91%) |
Aug 18, 2011 | 15.95 | 16.40 | 15.48 | 16.06 | 471,844 | -0.38(-2.34%) |
Aug 17, 2011 | 16.37 | 16.52 | 16.15 | 16.44 | 412,746 | +0.20(+1.25%) |
Aug 16, 2011 | 16.20 | 16.49 | 15.84 | 16.24 | 317,907 | -0.07(-0.42%) |
Aug 15, 2011 | 16.14 | 16.46 | 16.08 | 16.30 | 319,371 | +0.28(+1.73%) |
Aug 12, 2011 | 16.05 | 16.36 | 15.67 | 16.03 | 363,517 | +0.12(+0.75%) |
Aug 11, 2011 | 15.14 | 16.35 | 15.00 | 15.91 | 680,016 | +0.92(+6.11%) |
Aug 10, 2011 | 14.66 | 15.48 | 14.66 | 14.99 | 633,231 | +0.18(+1.19%) |
Aug 09, 2011 | 14.55 | 14.86 | 13.50 | 14.82 | 930,140 | +0.89(+6.42%) |
Aug 08, 2011 | 14.55 | 15.22 | 13.91 | 13.92 | 643,317 | -0.91(-6.14%) |
Aug 05, 2011 | 15.48 | 15.59 | 14.50 | 14.83 | 460,578 | -0.46(-2.98%) |
Aug 04, 2011 | 15.47 | 15.73 | 15.29 | 15.29 | 503,612 | -0.35(-2.23%) |
Aug 03, 2011 | 15.45 | 15.72 | 15.22 | 15.64 | 450,432 | +0.16(+1.02%) |
Aug 02, 2011 | 15.55 | 15.69 | 15.45 | 15.48 | 603,111 | -0.13(-0.83%) |
Aug 01, 2011 | 15.72 | 15.84 | 15.24 | 15.61 | 365,551 | +0.24(+1.57%) |
Jul 29, 2011 | 15.49 | 15.50 | 15.04 | 15.37 | 625,895 | -0.32(-2.04%) |
Jul 28, 2011 | 14.06 | 17.20 | 13.91 | 15.69 | 1,550,989 | +2.15(+15.87%) |
Jul 27, 2011 | 13.79 | 13.79 | 12.77 | 13.54 | 298,352 | -0.34(-2.43%) |
Jul 26, 2011 | 13.64 | 14.12 | 13.56 | 13.88 | 427,074 | +0.29(+2.11%) |
Jul 25, 2011 | 13.17 | 13.66 | 13.10 | 13.59 | 206,888 | +0.22(+1.68%) |
Jul 22, 2011 | 13.27 | 13.40 | 13.27 | 13.37 | 159,056 | +0.22(+1.67%) |
Jul 21, 2011 | 13.07 | 13.28 | 13.00 | 13.15 | 189,359 | +0.11(+0.82%) |
Jul 20, 2011 | 13.06 | 13.11 | 12.88 | 13.04 | 146,032 | +0.02(+0.13%) |
Jul 19, 2011 | 12.81 | 13.06 | 12.81 | 13.02 | 247,782 | +0.22(+1.76%) |
Jul 18, 2011 | 12.89 | 13.04 | 12.65 | 12.80 | 219,186 | -0.18(-1.39%) |
Jul 15, 2011 | 13.07 | 13.15 | 12.89 | 12.98 | 230,610 | +0.02(+0.13%) |
Jul 14, 2011 | 13.25 | 13.26 | 12.88 | 12.96 | 207,617 | -0.25(-1.87%) |
Jul 13, 2011 | 13.10 | 13.33 | 13.01 | 13.21 | 192,365 | +0.22(+1.73%) |
Jul 12, 2011 | 12.91 | 13.22 | 12.91 | 12.98 | 163,075 | +0.03(+0.26%) |
Jul 11, 2011 | 12.95 | 13.13 | 12.84 | 12.95 | 162,945 | -0.20(-1.50%) |
Jul 08, 2011 | 13.13 | 13.29 | 12.92 | 13.15 | 201,366 | -0.13(-1.02%) |
Jul 07, 2011 | 13.00 | 13.32 | 12.81 | 13.28 | 183,478 | +0.37(+2.83%) |
Jul 06, 2011 | 12.86 | 13.26 | 12.72 | 12.92 | 263,790 | +0.08(+0.61%) |
Jul 05, 2011 | 12.48 | 12.86 | 12.32 | 12.84 | 168,463 | +0.38(+3.07%) |
Jul 01, 2011 | 12.39 | 12.52 | 12.21 | 12.45 | 184,584 | +0.11(+0.87%) |
Jun 30, 2011 | 12.34 | 12.48 | 12.25 | 12.35 | 169,009 | +0.08(+0.69%) |
Jun 29, 2011 | 12.17 | 12.31 | 11.98 | 12.26 | 203,443 | +0.18(+1.49%) |
Jun 28, 2011 | 11.75 | 12.08 | 11.59 | 12.08 | 256,557 | +0.34(+2.92%) |
Jun 27, 2011 | 11.51 | 11.84 | 11.51 | 11.74 | 188,906 | +0.18(+1.56%) |
Jun 24, 2011 | 11.48 | 11.62 | 11.24 | 11.56 | 834,488 | +0.08(+0.74%) |
Jun 23, 2011 | 10.82 | 11.51 | 10.74 | 11.48 | 213,533 | +0.53(+4.88%) |
Jun 22, 2011 | 10.88 | 11.07 | 10.87 | 10.94 | 118,535 | -0.02(-0.15%) |
Jun 21, 2011 | 10.88 | 10.97 | 10.81 | 10.96 | 184,597 | +0.12(+1.14%) |
Jun 20, 2011 | 10.85 | 10.88 | 10.77 | 10.83 | 142,636 | +0.08(+0.73%) |
Jun 17, 2011 | 10.97 | 10.98 | 10.70 | 10.76 | 271,236 | -0.15(-1.39%) |
Jun 16, 2011 | 10.57 | 10.95 | 10.49 | 10.91 | 149,493 | +0.35(+3.30%) |
Jun 15, 2011 | 10.73 | 10.87 | 10.50 | 10.56 | 243,915 | -0.30(-2.75%) |
Jun 14, 2011 | 10.94 | 11.03 | 10.82 | 10.86 | 143,466 | +0.00(+0.00%) |
Jun 13, 2011 | 10.72 | 10.96 | 10.70 | 10.86 | 159,004 | +0.14(+1.31%) |
Jun 10, 2011 | 11.10 | 11.11 | 10.65 | 10.72 | 322,988 | -0.42(-3.79%) |
Jun 09, 2011 | 11.30 | 11.40 | 11.13 | 11.14 | 153,813 | -0.13(-1.20%) |
Jun 08, 2011 | 11.34 | 11.49 | 11.26 | 11.27 | 168,568 | -0.11(-0.99%) |
Jun 07, 2011 | 11.55 | 11.71 | 11.37 | 11.39 | 91,133 | -0.07(-0.64%) |
Jun 06, 2011 | 11.31 | 11.62 | 11.28 | 11.46 | 252,015 | +0.10(+0.84%) |