Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 11.27 | 11.44 | 10.78 | 10.88 | 85,253 | -0.31(-2.75%) |
Aug 30, 2011 | 11.29 | 11.30 | 11.06 | 11.19 | 63,109 | -0.19(-1.64%) |
Aug 29, 2011 | 11.18 | 11.46 | 11.13 | 11.38 | 173,446 | +0.27(+2.44%) |
Aug 26, 2011 | 10.82 | 11.12 | 10.60 | 11.11 | 178,972 | +0.23(+2.15%) |
Aug 25, 2011 | 10.94 | 11.04 | 10.64 | 10.87 | 128,237 | +0.02(+0.17%) |
Aug 24, 2011 | 10.78 | 11.15 | 10.76 | 10.85 | 147,993 | +0.04(+0.34%) |
Aug 23, 2011 | 10.64 | 10.84 | 10.50 | 10.82 | 191,274 | +0.20(+1.85%) |
Aug 22, 2011 | 10.37 | 10.68 | 10.15 | 10.62 | 163,479 | +0.54(+5.37%) |
Aug 19, 2011 | 10.24 | 10.59 | 10.04 | 10.08 | 226,420 | -0.29(-2.79%) |
Aug 18, 2011 | 11.06 | 11.13 | 10.37 | 10.37 | 220,535 | -0.98(-8.63%) |
Aug 17, 2011 | 11.18 | 11.41 | 10.37 | 11.35 | 587,672 | -0.20(-1.70%) |
Aug 16, 2011 | 11.84 | 12.01 | 11.41 | 11.55 | 231,447 | -0.37(-3.13%) |
Aug 15, 2011 | 11.74 | 11.95 | 11.62 | 11.92 | 233,223 | +0.30(+2.57%) |
Aug 12, 2011 | 11.51 | 11.92 | 11.40 | 11.62 | 282,227 | -0.08(-0.72%) |
Aug 11, 2011 | 11.52 | 11.83 | 11.25 | 11.70 | 250,201 | +0.24(+2.12%) |
Aug 10, 2011 | 11.67 | 11.92 | 11.37 | 11.46 | 135,497 | -0.45(-3.76%) |
Aug 09, 2011 | 11.57 | 11.96 | 10.80 | 11.91 | 316,576 | +0.69(+6.16%) |
Aug 08, 2011 | 12.39 | 12.39 | 11.04 | 11.22 | 291,984 | -1.40(-11.10%) |
Aug 05, 2011 | 12.82 | 13.04 | 12.44 | 12.62 | 285,301 | -0.12(-0.95%) |
Aug 04, 2011 | 13.23 | 13.23 | 12.65 | 12.74 | 240,329 | -0.57(-4.28%) |
Aug 03, 2011 | 13.10 | 13.70 | 12.96 | 13.31 | 180,510 | +0.24(+1.86%) |
Aug 02, 2011 | 13.01 | 13.13 | 12.94 | 13.07 | 139,723 | -0.04(-0.28%) |
Aug 01, 2011 | 13.25 | 13.46 | 12.92 | 13.10 | 184,217 | +0.01(+0.07%) |
Jul 29, 2011 | 12.97 | 13.24 | 12.95 | 13.10 | 65,556 | +0.02(+0.14%) |
Jul 28, 2011 | 13.14 | 13.19 | 12.83 | 13.08 | 134,414 | +0.01(+0.07%) |
Jul 27, 2011 | 13.01 | 13.14 | 12.98 | 13.07 | 137,522 | -0.03(-0.21%) |
Jul 26, 2011 | 12.91 | 13.16 | 12.85 | 13.10 | 104,671 | +0.23(+1.81%) |
Jul 25, 2011 | 12.83 | 13.00 | 12.82 | 12.86 | 134,273 | -0.02(-0.15%) |
Jul 22, 2011 | 13.01 | 13.04 | 12.81 | 12.88 | 147,994 | -0.01(-0.07%) |
Jul 21, 2011 | 13.04 | 13.09 | 12.66 | 12.89 | 310,556 | -0.15(-1.15%) |
Jul 20, 2011 | 11.96 | 13.10 | 11.67 | 13.04 | 1,595,014 | -1.80(-12.14%) |
Jul 19, 2011 | 14.74 | 15.01 | 14.60 | 14.84 | 75,890 | +0.23(+1.60%) |
Jul 18, 2011 | 14.52 | 14.71 | 14.31 | 14.61 | 104,125 | +0.07(+0.45%) |
Jul 15, 2011 | 14.99 | 15.09 | 14.50 | 14.54 | 129,613 | -0.35(-2.32%) |
Jul 14, 2011 | 15.49 | 15.49 | 14.79 | 14.89 | 58,632 | -0.59(-3.80%) |
Jul 13, 2011 | 15.55 | 15.65 | 15.38 | 15.47 | 111,488 | +0.15(+0.97%) |
Jul 12, 2011 | 15.17 | 15.52 | 15.05 | 15.33 | 94,765 | +0.11(+0.74%) |
Jul 11, 2011 | 15.30 | 15.43 | 15.00 | 15.21 | 142,114 | -0.18(-1.15%) |
Jul 08, 2011 | 15.15 | 15.42 | 15.01 | 15.39 | 105,659 | +0.16(+1.04%) |
Jul 07, 2011 | 14.55 | 15.29 | 14.51 | 15.23 | 214,169 | +0.76(+5.22%) |
Jul 06, 2011 | 14.10 | 14.48 | 14.04 | 14.48 | 65,749 | +0.34(+2.38%) |
Jul 05, 2011 | 14.36 | 14.53 | 14.03 | 14.14 | 90,922 | -0.24(-1.69%) |
Jul 01, 2011 | 14.06 | 14.77 | 14.05 | 14.38 | 228,823 | +0.31(+2.19%) |
Jun 30, 2011 | 14.01 | 14.31 | 14.01 | 14.07 | 106,866 | +0.10(+0.74%) |
Jun 29, 2011 | 14.74 | 14.84 | 13.92 | 13.97 | 303,177 | -0.77(-5.25%) |
Jun 28, 2011 | 14.91 | 14.98 | 14.73 | 14.75 | 128,306 | -0.09(-0.63%) |
Jun 27, 2011 | 14.78 | 14.96 | 14.71 | 14.84 | 115,569 | +0.08(+0.57%) |
Jun 24, 2011 | 14.81 | 14.85 | 14.47 | 14.76 | 570,377 | -0.03(-0.19%) |
Jun 23, 2011 | 14.63 | 14.91 | 14.38 | 14.78 | 133,633 | +0.07(+0.44%) |
Jun 22, 2011 | 14.60 | 14.76 | 14.44 | 14.72 | 283,727 | +0.10(+0.70%) |
Jun 21, 2011 | 13.92 | 14.65 | 13.84 | 14.62 | 182,538 | +0.77(+5.60%) |
Jun 20, 2011 | 13.82 | 13.96 | 13.72 | 13.84 | 118,450 | -0.04(-0.27%) |
Jun 17, 2011 | 14.16 | 14.21 | 13.85 | 13.88 | 190,809 | -0.22(-1.59%) |
Jun 16, 2011 | 14.12 | 14.30 | 14.02 | 14.10 | 114,308 | +0.01(+0.07%) |
Jun 15, 2011 | 14.17 | 14.37 | 14.00 | 14.09 | 83,459 | -0.15(-1.05%) |
Jun 14, 2011 | 14.10 | 14.67 | 14.04 | 14.24 | 202,601 | +0.24(+1.73%) |
Jun 13, 2011 | 14.07 | 14.13 | 13.95 | 14.00 | 139,058 | -0.01(-0.07%) |
Jun 10, 2011 | 14.64 | 14.83 | 13.96 | 14.01 | 153,741 | -0.69(-4.70%) |
Jun 09, 2011 | 14.80 | 14.98 | 14.68 | 14.70 | 105,370 | -0.07(-0.44%) |
Jun 08, 2011 | 14.87 | 15.08 | 14.72 | 14.77 | 106,814 | -0.14(-0.94%) |
Jun 07, 2011 | 14.98 | 15.30 | 14.88 | 14.91 | 204,612 | -0.03(-0.19%) |
Jun 06, 2011 | 15.13 | 15.16 | 14.84 | 14.93 | 131,514 | -0.14(-0.93%) |