Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 12.52 | 12.63 | 12.47 | 12.54 | 1,294,543 | +0.11(+0.85%) |
Aug 30, 2011 | 12.34 | 12.51 | 12.28 | 12.43 | 918,837 | +0.05(+0.38%) |
Aug 29, 2011 | 12.25 | 12.42 | 12.14 | 12.38 | 918,685 | +0.31(+2.58%) |
Aug 26, 2011 | 11.84 | 12.14 | 11.62 | 12.07 | 1,113,287 | +0.16(+1.33%) |
Aug 25, 2011 | 12.32 | 12.32 | 11.89 | 11.91 | 1,078,299 | -0.32(-2.59%) |
Aug 24, 2011 | 12.14 | 12.29 | 12.08 | 12.23 | 1,359,081 | +0.09(+0.73%) |
Aug 23, 2011 | 11.74 | 12.23 | 11.59 | 12.14 | 1,923,921 | +0.45(+3.82%) |
Aug 22, 2011 | 11.88 | 11.92 | 11.51 | 11.70 | 1,270,653 | +0.08(+0.71%) |
Aug 19, 2011 | 11.53 | 11.90 | 11.50 | 11.61 | 1,255,244 | -0.06(-0.50%) |
Aug 18, 2011 | 11.77 | 11.85 | 11.54 | 11.67 | 1,298,943 | -0.43(-3.54%) |
Aug 17, 2011 | 12.07 | 12.18 | 11.98 | 12.10 | 1,179,590 | +0.13(+1.08%) |
Aug 16, 2011 | 11.90 | 12.05 | 11.76 | 11.97 | 1,515,377 | -0.08(-0.63%) |
Aug 15, 2011 | 11.75 | 12.06 | 11.73 | 12.05 | 967,831 | +0.41(+3.48%) |
Aug 12, 2011 | 11.81 | 11.83 | 11.50 | 11.64 | 2,192,551 | -0.09(-0.80%) |
Aug 11, 2011 | 11.23 | 11.89 | 11.15 | 11.74 | 1,738,386 | +0.58(+5.16%) |
Aug 10, 2011 | 11.21 | 11.58 | 11.06 | 11.16 | 1,802,609 | -0.27(-2.36%) |
Aug 09, 2011 | 11.13 | 11.44 | 10.72 | 11.43 | 3,359,855 | +0.47(+4.29%) |
Aug 08, 2011 | 11.13 | 11.57 | 10.96 | 10.96 | 4,760,161 | -0.69(-5.90%) |
Aug 05, 2011 | 11.88 | 11.91 | 11.37 | 11.65 | 2,506,736 | -0.08(-0.65%) |
Aug 04, 2011 | 12.15 | 12.22 | 11.72 | 11.73 | 1,605,747 | -0.59(-4.82%) |
Aug 03, 2011 | 12.42 | 12.42 | 12.02 | 12.32 | 1,326,477 | -0.12(-0.99%) |
Aug 02, 2011 | 12.67 | 12.91 | 12.44 | 12.44 | 1,682,242 | -0.22(-1.76%) |
Aug 01, 2011 | 12.79 | 12.89 | 12.48 | 12.67 | 1,276,240 | +0.00(+0.00%) |
Jul 29, 2011 | 12.61 | 12.77 | 12.41 | 12.67 | 1,132,478 | -0.08(-0.65%) |
Jul 28, 2011 | 12.91 | 12.97 | 12.74 | 12.75 | 1,219,085 | -0.21(-1.59%) |
Jul 27, 2011 | 13.01 | 13.07 | 12.89 | 12.95 | 1,476,070 | -0.11(-0.85%) |
Jul 26, 2011 | 13.24 | 13.24 | 13.05 | 13.06 | 373,745 | -0.18(-1.33%) |
Jul 25, 2011 | 13.16 | 13.34 | 13.14 | 13.24 | 452,221 | -0.06(-0.44%) |
Jul 22, 2011 | 13.29 | 13.33 | 13.15 | 13.30 | 689,517 | -0.02(-0.18%) |
Jul 21, 2011 | 13.21 | 13.36 | 13.09 | 13.32 | 707,859 | +0.19(+1.48%) |
Jul 20, 2011 | 13.08 | 13.15 | 13.04 | 13.13 | 744,077 | +0.06(+0.49%) |
Jul 19, 2011 | 12.90 | 13.11 | 12.87 | 13.06 | 1,089,607 | +0.26(+2.06%) |
Jul 18, 2011 | 12.92 | 12.95 | 12.75 | 12.80 | 1,264,786 | -0.16(-1.27%) |
Jul 15, 2011 | 12.90 | 13.06 | 12.88 | 12.96 | 1,523,433 | +0.06(+0.50%) |
Jul 14, 2011 | 13.06 | 13.08 | 12.88 | 12.90 | 2,114,128 | -0.18(-1.35%) |
Jul 13, 2011 | 13.13 | 13.26 | 13.06 | 13.08 | 844,791 | +0.02(+0.14%) |
Jul 12, 2011 | 13.04 | 13.18 | 13.01 | 13.06 | 1,579,550 | -0.06(-0.45%) |
Jul 11, 2011 | 13.29 | 13.38 | 13.06 | 13.12 | 1,059,497 | -0.36(-2.70%) |
Jul 08, 2011 | 13.47 | 13.54 | 13.39 | 13.48 | 708,840 | -0.15(-1.08%) |
Jul 07, 2011 | 13.62 | 13.68 | 13.53 | 13.63 | 1,075,926 | +0.09(+0.69%) |
Jul 06, 2011 | 13.48 | 13.55 | 13.38 | 13.53 | 884,701 | +0.06(+0.48%) |
Jul 05, 2011 | 13.57 | 13.65 | 13.41 | 13.47 | 1,011,057 | -0.08(-0.61%) |
Jul 01, 2011 | 13.26 | 13.56 | 13.25 | 13.55 | 1,077,630 | +0.33(+2.53%) |
Jun 30, 2011 | 13.16 | 13.29 | 13.11 | 13.22 | 889,827 | +0.10(+0.76%) |
Jun 29, 2011 | 13.13 | 13.21 | 13.02 | 13.12 | 1,159,299 | +0.05(+0.36%) |
Jun 28, 2011 | 13.01 | 13.08 | 12.97 | 13.07 | 880,682 | +0.09(+0.72%) |
Jun 27, 2011 | 12.93 | 13.11 | 12.86 | 12.98 | 1,097,880 | +0.03(+0.23%) |
Jun 24, 2011 | 12.87 | 12.98 | 12.87 | 12.95 | 1,304,465 | +0.08(+0.64%) |
Jun 23, 2011 | 12.81 | 12.88 | 12.61 | 12.87 | 1,248,216 | -0.09(-0.73%) |
Jun 22, 2011 | 12.97 | 13.09 | 12.89 | 12.96 | 1,030,972 | -0.07(-0.54%) |
Jun 21, 2011 | 12.95 | 13.05 | 12.91 | 13.03 | 887,534 | +0.16(+1.28%) |
Jun 20, 2011 | 12.85 | 12.88 | 12.79 | 12.87 | 1,080,513 | +0.00(+0.00%) |
Jun 17, 2011 | 12.92 | 13.03 | 12.84 | 12.87 | 1,916,845 | +0.02(+0.18%) |
Jun 16, 2011 | 12.91 | 13.04 | 12.76 | 12.84 | 1,476,669 | -0.07(-0.55%) |
Jun 15, 2011 | 13.01 | 13.11 | 12.87 | 12.91 | 1,235,161 | -0.23(-1.79%) |
Jun 14, 2011 | 13.15 | 13.22 | 13.10 | 13.15 | 1,065,700 | +0.13(+0.99%) |
Jun 13, 2011 | 13.09 | 13.09 | 12.92 | 13.02 | 1,156,538 | -0.02(-0.14%) |
Jun 10, 2011 | 13.04 | 13.11 | 13.02 | 13.04 | 1,263,558 | -0.10(-0.76%) |
Jun 09, 2011 | 13.10 | 13.18 | 12.99 | 13.14 | 1,351,467 | +0.08(+0.63%) |
Jun 08, 2011 | 13.19 | 13.21 | 13.01 | 13.05 | 1,243,999 | -0.14(-1.07%) |
Jun 07, 2011 | 13.18 | 13.25 | 13.05 | 13.19 | 1,394,837 | +0.02(+0.13%) |
Jun 06, 2011 | 13.40 | 13.40 | 13.14 | 13.18 | 2,179,602 | -0.16(-1.23%) |