Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 11.70 | 11.81 | 11.12 | 11.14 | 137,515 | -0.52(-4.46%) |
Aug 30, 2011 | 11.85 | 11.92 | 11.23 | 11.66 | 152,510 | -0.31(-2.59%) |
Aug 29, 2011 | 11.04 | 12.00 | 11.04 | 11.97 | 184,078 | +1.06(+9.72%) |
Aug 26, 2011 | 10.62 | 11.08 | 10.37 | 10.91 | 84,933 | +0.21(+1.96%) |
Aug 25, 2011 | 11.17 | 11.23 | 10.68 | 10.70 | 78,351 | -0.34(-3.08%) |
Aug 24, 2011 | 11.48 | 11.60 | 10.78 | 11.04 | 102,336 | -0.41(-3.58%) |
Aug 23, 2011 | 10.34 | 11.55 | 10.32 | 11.45 | 211,313 | +1.27(+12.48%) |
Aug 22, 2011 | 10.86 | 10.86 | 10.13 | 10.18 | 171,415 | +0.05(+0.49%) |
Aug 19, 2011 | 10.24 | 10.48 | 10.06 | 10.13 | 109,986 | -0.21(-2.03%) |
Aug 18, 2011 | 10.49 | 10.73 | 10.12 | 10.34 | 293,362 | -0.45(-4.17%) |
Aug 17, 2011 | 10.82 | 10.91 | 10.61 | 10.79 | 129,277 | +0.04(+0.37%) |
Aug 16, 2011 | 11.23 | 11.25 | 10.65 | 10.75 | 177,401 | -0.44(-3.93%) |
Aug 15, 2011 | 10.74 | 11.24 | 10.32 | 11.19 | 222,121 | +1.02(+10.03%) |
Aug 12, 2011 | 10.32 | 10.50 | 9.910 | 10.17 | 256,371 | -0.08(-0.78%) |
Aug 11, 2011 | 10.58 | 10.83 | 10.10 | 10.25 | 245,999 | -0.09(-0.87%) |
Aug 10, 2011 | 11.70 | 11.70 | 9.520 | 10.34 | 345,252 | -1.04(-9.14%) |
Aug 09, 2011 | 10.13 | 11.50 | 10.02 | 11.38 | 275,261 | +0.83(+7.87%) |
Aug 08, 2011 | 10.13 | 10.95 | 10.01 | 10.55 | 311,190 | -0.13(-1.22%) |
Aug 05, 2011 | 12.34 | 12.34 | 9.680 | 10.68 | 750,835 | -1.42(-11.74%) |
Aug 04, 2011 | 12.93 | 13.05 | 12.06 | 12.10 | 237,383 | -0.99(-7.56%) |
Aug 03, 2011 | 13.18 | 13.34 | 12.81 | 13.09 | 224,350 | -0.02(-0.15%) |
Aug 02, 2011 | 13.57 | 13.64 | 13.11 | 13.11 | 133,439 | -0.49(-3.60%) |
Aug 01, 2011 | 13.65 | 13.94 | 13.31 | 13.60 | 130,915 | +0.14(+1.04%) |
Jul 29, 2011 | 13.35 | 13.64 | 13.25 | 13.46 | 71,146 | -0.06(-0.44%) |
Jul 28, 2011 | 13.39 | 13.79 | 13.25 | 13.52 | 134,793 | +0.15(+1.12%) |
Jul 27, 2011 | 13.98 | 13.98 | 13.17 | 13.37 | 229,167 | -0.72(-5.11%) |
Jul 26, 2011 | 14.13 | 14.22 | 13.90 | 14.09 | 96,163 | -0.18(-1.26%) |
Jul 25, 2011 | 14.42 | 14.42 | 14.15 | 14.27 | 129,544 | -0.16(-1.11%) |
Jul 22, 2011 | 14.40 | 14.48 | 14.38 | 14.43 | 56,112 | -0.07(-0.48%) |
Jul 21, 2011 | 14.44 | 14.64 | 14.28 | 14.50 | 68,762 | +0.16(+1.12%) |
Jul 20, 2011 | 14.59 | 14.68 | 14.30 | 14.34 | 88,452 | -0.21(-1.44%) |
Jul 19, 2011 | 14.56 | 14.73 | 14.45 | 14.55 | 220,412 | +0.07(+0.48%) |
Jul 18, 2011 | 14.44 | 14.55 | 14.24 | 14.48 | 193,554 | -0.03(-0.21%) |
Jul 15, 2011 | 14.48 | 14.56 | 14.17 | 14.51 | 202,821 | +0.02(+0.14%) |
Jul 14, 2011 | 14.76 | 14.99 | 14.07 | 14.49 | 246,788 | -0.30(-2.03%) |
Jul 13, 2011 | 14.83 | 15.12 | 14.61 | 14.79 | 247,437 | +0.01(+0.07%) |
Jul 12, 2011 | 14.31 | 14.95 | 14.13 | 14.78 | 209,757 | +0.29(+2.00%) |
Jul 11, 2011 | 14.41 | 14.54 | 13.85 | 14.49 | 179,483 | -0.16(-1.09%) |
Jul 08, 2011 | 14.80 | 14.91 | 14.38 | 14.65 | 132,425 | -0.35(-2.33%) |
Jul 07, 2011 | 14.75 | 15.11 | 14.48 | 15.00 | 300,901 | +0.37(+2.53%) |
Jul 06, 2011 | 14.56 | 14.87 | 14.40 | 14.63 | 203,451 | +0.10(+0.69%) |
Jul 05, 2011 | 14.72 | 14.72 | 14.29 | 14.53 | 170,489 | -0.20(-1.36%) |
Jul 01, 2011 | 14.13 | 14.88 | 14.03 | 14.73 | 293,731 | +0.55(+3.88%) |
Jun 30, 2011 | 13.93 | 14.30 | 13.88 | 14.18 | 270,660 | +0.35(+2.53%) |
Jun 29, 2011 | 14.36 | 14.45 | 13.73 | 13.83 | 401,536 | -0.53(-3.69%) |
Jun 28, 2011 | 13.86 | 14.36 | 13.47 | 14.36 | 256,589 | +0.40(+2.87%) |
Jun 27, 2011 | 14.00 | 14.12 | 13.67 | 13.96 | 163,789 | -0.06(-0.43%) |
Jun 24, 2011 | 13.65 | 14.25 | 13.62 | 14.02 | 1,244,431 | +0.45(+3.32%) |
Jun 23, 2011 | 13.65 | 13.77 | 13.36 | 13.57 | 147,260 | -0.21(-1.52%) |
Jun 22, 2011 | 13.09 | 13.84 | 13.03 | 13.78 | 134,032 | +0.67(+5.11%) |
Jun 21, 2011 | 13.23 | 13.37 | 13.02 | 13.11 | 286,697 | -0.04(-0.30%) |
Jun 20, 2011 | 13.16 | 13.25 | 13.08 | 13.15 | 173,988 | -0.42(-3.10%) |
Jun 17, 2011 | 13.49 | 13.68 | 13.40 | 13.57 | 117,243 | +0.20(+1.50%) |
Jun 16, 2011 | 13.30 | 13.57 | 13.09 | 13.37 | 101,168 | +0.09(+0.68%) |
Jun 15, 2011 | 13.41 | 14.00 | 13.14 | 13.28 | 173,010 | -0.21(-1.56%) |
Jun 14, 2011 | 13.01 | 13.60 | 12.71 | 13.49 | 222,067 | +0.63(+4.90%) |
Jun 13, 2011 | 12.85 | 13.43 | 12.58 | 12.86 | 333,002 | +0.17(+1.34%) |
Jun 10, 2011 | 12.57 | 12.89 | 12.55 | 12.69 | 130,542 | +0.17(+1.36%) |
Jun 09, 2011 | 12.68 | 12.72 | 12.45 | 12.52 | 321,322 | -0.03(-0.24%) |
Jun 08, 2011 | 13.05 | 13.10 | 12.31 | 12.55 | 385,035 | -0.57(-4.34%) |
Jun 07, 2011 | 12.90 | 13.19 | 12.90 | 13.12 | 150,593 | +0.14(+1.08%) |
Jun 06, 2011 | 13.77 | 13.77 | 12.92 | 12.98 | 357,066 | -0.76(-5.53%) |