Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 11.53 | 11.66 | 11.46 | 11.46 | 46,189 | +0.03(+0.28%) |
Aug 30, 2011 | 11.32 | 11.50 | 11.23 | 11.43 | 17,223 | +0.05(+0.41%) |
Aug 29, 2011 | 10.98 | 11.38 | 10.98 | 11.38 | 3,624 | +0.55(+5.07%) |
Aug 26, 2011 | 10.51 | 10.83 | 10.40 | 10.83 | 5,704 | +0.27(+2.56%) |
Aug 25, 2011 | 10.93 | 10.94 | 10.55 | 10.56 | 15,085 | -0.26(-2.41%) |
Aug 24, 2011 | 10.64 | 10.83 | 10.57 | 10.82 | 13,383 | +0.16(+1.48%) |
Aug 23, 2011 | 10.39 | 10.66 | 10.39 | 10.66 | 2,871 | +0.43(+4.24%) |
Aug 22, 2011 | 10.45 | 10.52 | 10.18 | 10.23 | 7,195 | +0.01(+0.13%) |
Aug 19, 2011 | 10.32 | 10.59 | 10.21 | 10.22 | 67,552 | -0.26(-2.49%) |
Aug 18, 2011 | 10.86 | 10.86 | 10.44 | 10.48 | 11,044 | -0.67(-6.01%) |
Aug 17, 2011 | 11.23 | 11.34 | 11.06 | 11.15 | 133,186 | -0.03(-0.25%) |
Aug 16, 2011 | 11.31 | 11.31 | 11.12 | 11.18 | 9,810 | -0.20(-1.72%) |
Aug 15, 2011 | 11.18 | 11.37 | 11.18 | 11.37 | 25,507 | +0.26(+2.35%) |
Aug 12, 2011 | 11.03 | 11.19 | 11.03 | 11.11 | 20,254 | +0.08(+0.76%) |
Aug 11, 2011 | 10.50 | 11.12 | 10.50 | 11.03 | 48,030 | +0.59(+5.61%) |
Aug 10, 2011 | 10.62 | 10.77 | 10.44 | 10.44 | 5,367 | -0.36(-3.36%) |
Aug 09, 2011 | 11.05 | 10.80 | 10.07 | 10.80 | 27,039 | +0.60(+5.90%) |
Aug 08, 2011 | 10.79 | 10.85 | 10.20 | 10.20 | 30,015 | -0.95(-8.48%) |
Aug 05, 2011 | 11.47 | 11.48 | 10.91 | 11.15 | 18,660 | -0.17(-1.48%) |
Aug 04, 2011 | 11.92 | 11.92 | 11.32 | 11.32 | 11,628 | -0.79(-6.53%) |
Aug 03, 2011 | 12.11 | 12.12 | 11.72 | 12.11 | 47,454 | +0.07(+0.62%) |
Aug 02, 2011 | 12.48 | 12.49 | 12.03 | 12.03 | 26,073 | -0.56(-4.43%) |
Aug 01, 2011 | 12.79 | 12.80 | 12.46 | 12.59 | 12,425 | -0.06(-0.44%) |
Jul 29, 2011 | 12.58 | 12.76 | 12.45 | 12.65 | 32,734 | -0.08(-0.66%) |
Jul 28, 2011 | 12.79 | 12.93 | 12.73 | 12.73 | 95,252 | -0.07(-0.58%) |
Jul 27, 2011 | 12.99 | 12.99 | 12.78 | 12.80 | 57,301 | -0.41(-3.10%) |
Jul 26, 2011 | 13.26 | 13.26 | 13.18 | 13.21 | 35,280 | -0.09(-0.65%) |
Jul 25, 2011 | 13.31 | 13.38 | 13.24 | 13.30 | 19,706 | -0.16(-1.15%) |
Jul 22, 2011 | 13.47 | 13.47 | 13.46 | 13.46 | 12,325 | +0.06(+0.42%) |
Jul 21, 2011 | 13.39 | 13.42 | 13.35 | 13.40 | 10,342 | +0.15(+1.12%) |
Jul 20, 2011 | 13.24 | 13.27 | 13.20 | 13.25 | 5,881 | -0.02(-0.14%) |
Jul 19, 2011 | 13.16 | 13.30 | 13.13 | 13.27 | 48,982 | +0.34(+2.59%) |
Jul 18, 2011 | 13.08 | 13.08 | 12.86 | 12.93 | 14,998 | -0.20(-1.49%) |
Jul 15, 2011 | 13.13 | 13.16 | 13.03 | 13.13 | 42,273 | +0.02(+0.14%) |
Jul 14, 2011 | 13.41 | 13.41 | 13.07 | 13.11 | 5,180 | -0.16(-1.19%) |
Jul 13, 2011 | 13.21 | 13.41 | 13.21 | 13.27 | 35,802 | +0.08(+0.64%) |
Jul 12, 2011 | 13.22 | 13.27 | 13.18 | 13.19 | 20,020 | -0.11(-0.84%) |
Jul 11, 2011 | 13.48 | 13.53 | 13.28 | 13.30 | 17,689 | -0.36(-2.66%) |
Jul 08, 2011 | 13.62 | 13.66 | 13.54 | 13.66 | 49,291 | -0.11(-0.80%) |
Jul 07, 2011 | 13.71 | 13.83 | 13.69 | 13.77 | 60,100 | +0.22(+1.65%) |
Jul 06, 2011 | 13.52 | 13.58 | 13.46 | 13.55 | 60,772 | +0.00(+0.00%) |
Jul 05, 2011 | 13.52 | 13.57 | 13.48 | 13.55 | 19,216 | +0.06(+0.41%) |
Jul 01, 2011 | 13.34 | 13.52 | 13.28 | 13.49 | 319,792 | +0.20(+1.47%) |
Jun 30, 2011 | 13.20 | 13.33 | 13.19 | 13.30 | 40,702 | +0.17(+1.28%) |
Jun 29, 2011 | 13.05 | 13.19 | 13.03 | 13.13 | 57,085 | +0.12(+0.93%) |
Jun 28, 2011 | 12.83 | 13.07 | 12.72 | 13.01 | 145,052 | +0.20(+1.60%) |
Jun 27, 2011 | 12.65 | 12.89 | 12.62 | 12.80 | 57,679 | +0.11(+0.88%) |
Jun 24, 2011 | 12.77 | 12.89 | 12.63 | 12.69 | 1,716,888 | -0.08(-0.66%) |
Jun 23, 2011 | 12.64 | 12.84 | 12.48 | 12.78 | 2,208,280 | -0.02(-0.15%) |
Jun 22, 2011 | 12.80 | 12.94 | 12.79 | 12.79 | 24,160 | -0.08(-0.65%) |
Jun 21, 2011 | 12.71 | 12.90 | 12.71 | 12.88 | 41,039 | +0.35(+2.80%) |
Jun 20, 2011 | 12.55 | 12.55 | 12.51 | 12.53 | 24,224 | +0.10(+0.82%) |
Jun 17, 2011 | 12.51 | 12.51 | 12.41 | 12.43 | 67,547 | +0.03(+0.23%) |
Jun 16, 2011 | 12.55 | 12.58 | 12.28 | 12.40 | 24,296 | -0.11(-0.89%) |
Jun 15, 2011 | 12.70 | 12.72 | 12.50 | 12.51 | 40,806 | -0.30(-2.32%) |
Jun 14, 2011 | 12.60 | 12.84 | 12.60 | 12.81 | 22,710 | +0.33(+2.61%) |
Jun 13, 2011 | 12.58 | 12.67 | 12.41 | 12.48 | 33,463 | -0.07(-0.59%) |
Jun 10, 2011 | 12.72 | 12.72 | 12.50 | 12.56 | 14,111 | -0.24(-1.89%) |
Jun 09, 2011 | 12.71 | 12.85 | 12.71 | 12.80 | 10,453 | +0.10(+0.80%) |
Jun 08, 2011 | 12.84 | 12.84 | 12.67 | 12.70 | 31,513 | -0.16(-1.23%) |
Jun 07, 2011 | 12.90 | 12.96 | 12.85 | 12.85 | 421,042 | +0.03(+0.25%) |
Jun 06, 2011 | 13.00 | 13.07 | 12.81 | 12.82 | 76,875 | -0.23(-1.74%) |