Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 12.44 | 12.63 | 12.44 | 12.52 | 98,201 | +0.30(+2.41%) |
Aug 30, 2011 | 12.18 | 12.30 | 12.11 | 12.23 | 24,034 | -0.05(-0.44%) |
Aug 29, 2011 | 12.11 | 12.29 | 12.11 | 12.28 | 60,646 | +0.36(+2.98%) |
Aug 26, 2011 | 11.76 | 11.99 | 11.67 | 11.93 | 70,344 | +0.21(+1.83%) |
Aug 25, 2011 | 12.02 | 12.07 | 11.69 | 11.71 | 100,379 | -0.23(-1.91%) |
Aug 24, 2011 | 11.83 | 11.95 | 11.71 | 11.94 | 51,757 | +0.17(+1.42%) |
Aug 23, 2011 | 11.55 | 11.77 | 11.46 | 11.77 | 231,831 | +0.32(+2.81%) |
Aug 22, 2011 | 11.72 | 11.72 | 11.45 | 11.45 | 109,525 | +0.14(+1.25%) |
Aug 19, 2011 | 11.43 | 11.66 | 11.29 | 11.31 | 133,318 | -0.25(-2.20%) |
Aug 18, 2011 | 11.72 | 11.74 | 11.49 | 11.56 | 274,638 | -0.65(-5.33%) |
Aug 17, 2011 | 12.38 | 12.47 | 12.15 | 12.21 | 151,962 | +0.09(+0.72%) |
Aug 16, 2011 | 12.11 | 12.40 | 12.01 | 12.13 | 244,852 | -0.33(-2.64%) |
Aug 15, 2011 | 12.28 | 12.46 | 12.28 | 12.46 | 137,449 | +0.42(+3.51%) |
Aug 12, 2011 | 12.03 | 12.14 | 11.93 | 12.03 | 563,320 | +0.25(+2.16%) |
Aug 11, 2011 | 11.45 | 11.97 | 11.45 | 11.78 | 261,974 | +0.54(+4.84%) |
Aug 10, 2011 | 11.75 | 11.75 | 11.24 | 11.24 | 184,906 | -0.50(-4.23%) |
Aug 09, 2011 | 12.38 | 11.75 | 11.13 | 11.73 | 446,802 | +0.40(+3.55%) |
Aug 08, 2011 | 11.75 | 11.81 | 11.18 | 11.33 | 351,327 | -1.35(-10.64%) |
Aug 05, 2011 | 12.54 | 12.78 | 12.01 | 12.68 | 540,181 | +0.33(+2.66%) |
Aug 04, 2011 | 12.91 | 12.92 | 12.35 | 12.35 | 163,042 | -0.99(-7.39%) |
Aug 03, 2011 | 13.40 | 13.41 | 13.13 | 13.34 | 268,505 | +0.06(+0.45%) |
Aug 02, 2011 | 13.63 | 13.74 | 13.25 | 13.27 | 184,154 | -0.70(-4.99%) |
Aug 01, 2011 | 14.37 | 14.37 | 13.78 | 13.97 | 199,003 | -0.19(-1.33%) |
Jul 29, 2011 | 14.21 | 14.29 | 14.14 | 14.16 | 409,380 | -0.02(-0.14%) |
Jul 28, 2011 | 14.21 | 14.35 | 14.17 | 14.18 | 66,285 | -0.19(-1.31%) |
Jul 27, 2011 | 14.62 | 14.66 | 14.31 | 14.37 | 171,245 | -0.38(-2.55%) |
Jul 26, 2011 | 14.69 | 14.82 | 14.66 | 14.74 | 239,952 | +0.14(+0.96%) |
Jul 25, 2011 | 14.66 | 14.68 | 14.60 | 14.60 | 101,071 | -0.09(-0.59%) |
Jul 22, 2011 | 14.73 | 14.74 | 14.68 | 14.69 | 311,216 | -0.08(-0.54%) |
Jul 21, 2011 | 14.43 | 14.79 | 14.39 | 14.77 | 194,901 | +0.51(+3.57%) |
Jul 20, 2011 | 14.21 | 14.28 | 14.16 | 14.26 | 84,715 | +0.15(+1.09%) |
Jul 19, 2011 | 14.01 | 14.14 | 14.01 | 14.11 | 55,221 | +0.17(+1.20%) |
Jul 18, 2011 | 13.96 | 13.98 | 13.75 | 13.94 | 174,039 | -0.31(-2.17%) |
Jul 15, 2011 | 14.28 | 14.32 | 14.21 | 14.25 | 56,413 | +0.06(+0.43%) |
Jul 14, 2011 | 14.43 | 14.45 | 14.17 | 14.19 | 215,477 | -0.17(-1.21%) |
Jul 13, 2011 | 14.26 | 14.54 | 14.23 | 14.36 | 160,731 | +0.22(+1.57%) |
Jul 12, 2011 | 14.14 | 14.31 | 14.09 | 14.14 | 96,499 | -0.11(-0.75%) |
Jul 11, 2011 | 14.42 | 14.42 | 14.22 | 14.25 | 189,427 | -0.67(-4.50%) |
Jul 08, 2011 | 15.00 | 15.00 | 14.84 | 14.92 | 264,062 | -0.29(-1.90%) |
Jul 07, 2011 | 15.13 | 15.25 | 15.11 | 15.21 | 360,554 | +0.13(+0.89%) |
Jul 06, 2011 | 15.02 | 15.11 | 14.94 | 15.07 | 672,092 | -0.20(-1.32%) |
Jul 05, 2011 | 15.30 | 15.41 | 15.21 | 15.27 | 1,260,880 | -0.23(-1.47%) |
Jul 01, 2011 | 15.25 | 15.54 | 15.23 | 15.50 | 109,103 | +0.23(+1.54%) |
Jun 30, 2011 | 14.99 | 15.29 | 14.98 | 15.27 | 62,334 | +0.35(+2.34%) |
Jun 29, 2011 | 14.77 | 14.97 | 14.73 | 14.92 | 190,061 | +0.34(+2.30%) |
Jun 28, 2011 | 14.40 | 14.58 | 14.37 | 14.58 | 36,112 | +0.26(+1.83%) |
Jun 27, 2011 | 14.15 | 14.37 | 14.13 | 14.32 | 396,255 | +0.05(+0.33%) |
Jun 24, 2011 | 14.46 | 14.46 | 14.21 | 14.27 | 173,895 | -0.27(-1.84%) |
Jun 23, 2011 | 14.37 | 14.55 | 14.24 | 14.54 | 283,174 | -0.20(-1.36%) |
Jun 22, 2011 | 14.86 | 14.95 | 14.74 | 14.74 | 96,707 | -0.21(-1.39%) |
Jun 21, 2011 | 14.76 | 15.00 | 14.76 | 14.95 | 170,226 | +0.35(+2.39%) |
Jun 20, 2011 | 14.59 | 14.61 | 14.57 | 14.60 | 43,855 | -0.13(-0.90%) |
Jun 17, 2011 | 14.71 | 14.79 | 14.68 | 14.73 | 137,659 | +0.24(+1.64%) |
Jun 16, 2011 | 14.50 | 14.56 | 14.36 | 14.50 | 127,149 | -0.12(-0.81%) |
Jun 15, 2011 | 14.81 | 14.85 | 14.56 | 14.61 | 792,881 | -0.53(-3.48%) |
Jun 14, 2011 | 15.07 | 15.18 | 15.07 | 15.14 | 374,189 | +0.36(+2.41%) |
Jun 13, 2011 | 14.85 | 14.91 | 14.71 | 14.79 | 654,946 | +0.01(+0.09%) |
Jun 10, 2011 | 14.85 | 14.85 | 14.69 | 14.77 | 301,253 | -0.26(-1.71%) |
Jun 09, 2011 | 14.92 | 15.08 | 14.89 | 15.03 | 94,684 | +0.13(+0.84%) |
Jun 08, 2011 | 15.08 | 15.10 | 14.90 | 14.90 | 118,372 | -0.30(-1.95%) |
Jun 07, 2011 | 15.34 | 15.38 | 15.20 | 15.20 | 116,548 | +0.07(+0.48%) |
Jun 06, 2011 | 15.29 | 15.33 | 15.13 | 15.13 | 170,165 | -0.30(-1.97%) |