Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 12.10 | 12.27 | 12.02 | 12.11 | 1,448,653 | +0.10(+0.82%) |
Aug 30, 2011 | 11.89 | 12.08 | 11.74 | 12.01 | 1,272,334 | +0.04(+0.37%) |
Aug 29, 2011 | 11.71 | 12.01 | 11.64 | 11.97 | 966,153 | +0.46(+4.01%) |
Aug 26, 2011 | 11.36 | 11.57 | 11.17 | 11.50 | 1,584,485 | +0.05(+0.47%) |
Aug 25, 2011 | 11.72 | 11.79 | 11.37 | 11.45 | 1,508,255 | -0.16(-1.35%) |
Aug 24, 2011 | 11.43 | 11.65 | 11.42 | 11.61 | 1,587,689 | +0.15(+1.29%) |
Aug 23, 2011 | 11.33 | 11.46 | 11.21 | 11.46 | 1,659,206 | +0.25(+2.20%) |
Aug 22, 2011 | 11.59 | 11.62 | 11.20 | 11.21 | 1,703,361 | +0.07(+0.62%) |
Aug 19, 2011 | 11.24 | 11.58 | 11.13 | 11.14 | 1,959,143 | -0.24(-2.10%) |
Aug 18, 2011 | 11.46 | 11.59 | 11.23 | 11.38 | 2,689,928 | -0.44(-3.72%) |
Aug 17, 2011 | 11.71 | 11.88 | 11.67 | 11.82 | 1,929,080 | +0.24(+2.10%) |
Aug 16, 2011 | 11.78 | 11.78 | 11.54 | 11.58 | 1,983,732 | -0.27(-2.24%) |
Aug 15, 2011 | 11.78 | 11.86 | 11.66 | 11.84 | 1,698,868 | +0.26(+2.25%) |
Aug 12, 2011 | 11.71 | 11.78 | 11.49 | 11.58 | 2,025,097 | +0.08(+0.72%) |
Aug 11, 2011 | 11.08 | 11.61 | 10.93 | 11.50 | 3,379,201 | +0.52(+4.75%) |
Aug 10, 2011 | 11.08 | 11.27 | 10.70 | 10.98 | 4,227,313 | -0.22(-1.94%) |
Aug 09, 2011 | 10.90 | 11.21 | 10.52 | 11.20 | 4,303,591 | +0.60(+5.71%) |
Aug 08, 2011 | 10.90 | 11.17 | 10.55 | 10.59 | 4,722,622 | -0.71(-6.27%) |
Aug 05, 2011 | 11.49 | 11.55 | 11.05 | 11.30 | 3,866,503 | -0.02(-0.19%) |
Aug 04, 2011 | 11.81 | 11.91 | 11.30 | 11.32 | 2,841,157 | -0.40(-3.45%) |
Aug 03, 2011 | 11.69 | 11.73 | 11.44 | 11.73 | 1,784,626 | +0.01(+0.11%) |
Aug 02, 2011 | 12.00 | 12.01 | 11.68 | 11.71 | 1,362,400 | -0.29(-2.43%) |
Aug 01, 2011 | 12.25 | 12.25 | 11.92 | 12.01 | 905,037 | -0.04(-0.36%) |
Jul 29, 2011 | 12.14 | 12.16 | 12.03 | 12.05 | 1,325,652 | -0.20(-1.67%) |
Jul 28, 2011 | 12.20 | 12.40 | 12.19 | 12.25 | 1,027,293 | +0.04(+0.32%) |
Jul 27, 2011 | 12.46 | 12.47 | 12.17 | 12.21 | 1,742,357 | -0.22(-1.75%) |
Jul 26, 2011 | 12.48 | 12.53 | 12.40 | 12.43 | 949,867 | -0.07(-0.56%) |
Jul 25, 2011 | 12.56 | 12.58 | 12.45 | 12.50 | 861,433 | -0.11(-0.90%) |
Jul 22, 2011 | 12.64 | 12.67 | 12.60 | 12.61 | 986,546 | +0.02(+0.17%) |
Jul 21, 2011 | 12.64 | 12.78 | 12.51 | 12.59 | 2,115,855 | +0.03(+0.28%) |
Jul 20, 2011 | 12.50 | 12.62 | 12.43 | 12.56 | 1,015,614 | +0.11(+0.91%) |
Jul 19, 2011 | 12.36 | 12.46 | 12.31 | 12.44 | 810,643 | +0.20(+1.67%) |
Jul 18, 2011 | 12.31 | 12.34 | 12.11 | 12.24 | 1,147,251 | -0.25(-2.02%) |
Jul 15, 2011 | 12.58 | 12.61 | 12.38 | 12.49 | 863,279 | +0.01(+0.07%) |
Jul 14, 2011 | 12.78 | 12.79 | 12.44 | 12.48 | 916,971 | -0.26(-2.01%) |
Jul 13, 2011 | 12.76 | 12.91 | 12.68 | 12.74 | 834,400 | +0.08(+0.65%) |
Jul 12, 2011 | 12.60 | 12.74 | 12.59 | 12.66 | 881,758 | -0.00(-0.03%) |
Jul 11, 2011 | 12.92 | 12.95 | 12.58 | 12.66 | 731,637 | -0.47(-3.58%) |
Jul 08, 2011 | 13.06 | 13.15 | 13.02 | 13.13 | 541,432 | -0.08(-0.63%) |
Jul 07, 2011 | 13.28 | 13.31 | 13.18 | 13.21 | 789,141 | +0.06(+0.43%) |
Jul 06, 2011 | 13.27 | 13.30 | 13.06 | 13.16 | 674,217 | -0.11(-0.85%) |
Jul 05, 2011 | 13.31 | 13.36 | 13.17 | 13.27 | 878,544 | +0.01(+0.10%) |
Jul 01, 2011 | 13.14 | 13.38 | 13.11 | 13.26 | 669,336 | +0.17(+1.33%) |
Jun 30, 2011 | 12.77 | 13.12 | 12.77 | 13.08 | 1,078,274 | +0.39(+3.08%) |
Jun 29, 2011 | 12.66 | 12.71 | 12.57 | 12.69 | 843,757 | +0.16(+1.25%) |
Jun 28, 2011 | 12.49 | 12.58 | 12.45 | 12.54 | 677,564 | +0.08(+0.63%) |
Jun 27, 2011 | 12.37 | 12.48 | 12.29 | 12.46 | 753,068 | +0.06(+0.49%) |
Jun 24, 2011 | 12.57 | 12.57 | 12.34 | 12.40 | 677,930 | -0.18(-1.45%) |
Jun 23, 2011 | 12.59 | 12.62 | 12.38 | 12.58 | 1,061,673 | -0.18(-1.43%) |
Jun 22, 2011 | 12.76 | 12.92 | 12.72 | 12.76 | 752,643 | -0.04(-0.34%) |
Jun 21, 2011 | 12.63 | 12.87 | 12.62 | 12.81 | 894,777 | +0.27(+2.19%) |
Jun 20, 2011 | 12.53 | 12.57 | 12.50 | 12.53 | 902,550 | +0.02(+0.14%) |
Jun 17, 2011 | 12.67 | 12.72 | 12.46 | 12.51 | 1,415,126 | -0.05(-0.42%) |
Jun 16, 2011 | 12.54 | 12.63 | 12.44 | 12.57 | 1,070,614 | -0.07(-0.55%) |
Jun 15, 2011 | 12.85 | 12.87 | 12.51 | 12.64 | 1,072,042 | -0.32(-2.45%) |
Jun 14, 2011 | 12.78 | 13.01 | 12.76 | 12.95 | 1,044,620 | +0.28(+2.23%) |
Jun 13, 2011 | 12.65 | 12.69 | 12.51 | 12.67 | 605,881 | +0.05(+0.38%) |
Jun 10, 2011 | 12.75 | 12.77 | 12.43 | 12.62 | 1,206,431 | -0.15(-1.19%) |
Jun 09, 2011 | 12.83 | 12.85 | 12.74 | 12.78 | 940,595 | +0.00(+0.00%) |
Jun 08, 2011 | 12.71 | 12.83 | 12.67 | 12.78 | 1,418,237 | -0.02(-0.14%) |
Jun 07, 2011 | 12.94 | 12.94 | 12.75 | 12.79 | 1,292,080 | -0.03(-0.24%) |
Jun 06, 2011 | 13.04 | 13.04 | 12.76 | 12.82 | 1,052,696 | -0.22(-1.70%) |