Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 12.83 | 13.06 | 12.76 | 12.99 | 69,090 | +0.28(+2.20%) |
Aug 30, 2011 | 12.79 | 12.89 | 12.71 | 12.71 | 55,206 | -0.05(-0.38%) |
Aug 29, 2011 | 12.78 | 12.86 | 12.71 | 12.76 | 31,874 | +0.09(+0.72%) |
Aug 26, 2011 | 12.48 | 12.69 | 12.39 | 12.67 | 37,164 | +0.24(+1.91%) |
Aug 25, 2011 | 12.39 | 12.54 | 12.26 | 12.43 | 46,445 | +0.00(+0.00%) |
Aug 24, 2011 | 12.41 | 12.50 | 12.36 | 12.43 | 28,751 | +0.03(+0.24%) |
Aug 23, 2011 | 12.21 | 12.43 | 12.07 | 12.40 | 59,359 | +0.17(+1.39%) |
Aug 22, 2011 | 12.55 | 12.63 | 12.00 | 12.23 | 67,892 | -0.20(-1.61%) |
Aug 19, 2011 | 12.61 | 12.68 | 12.40 | 12.43 | 46,860 | -0.33(-2.59%) |
Aug 18, 2011 | 12.63 | 12.82 | 12.61 | 12.76 | 70,751 | -0.17(-1.31%) |
Aug 17, 2011 | 12.56 | 12.93 | 12.51 | 12.93 | 63,425 | +0.46(+3.69%) |
Aug 16, 2011 | 12.50 | 12.71 | 12.41 | 12.47 | 60,631 | -0.12(-0.95%) |
Aug 15, 2011 | 12.33 | 12.64 | 12.30 | 12.59 | 41,787 | +0.25(+2.03%) |
Aug 12, 2011 | 12.15 | 12.35 | 11.91 | 12.34 | 61,284 | +0.22(+1.82%) |
Aug 11, 2011 | 12.47 | 12.50 | 11.95 | 12.12 | 168,189 | -0.38(-3.04%) |
Aug 10, 2011 | 12.09 | 12.52 | 12.09 | 12.50 | 84,820 | +0.09(+0.73%) |
Aug 09, 2011 | 12.52 | 12.41 | 11.42 | 12.41 | 118,689 | +0.65(+5.53%) |
Aug 08, 2011 | 12.52 | 12.73 | 11.30 | 11.76 | 201,869 | -1.42(-10.77%) |
Aug 05, 2011 | 13.65 | 13.67 | 12.65 | 13.18 | 112,600 | -0.42(-3.09%) |
Aug 04, 2011 | 13.88 | 13.93 | 13.42 | 13.60 | 59,158 | -0.26(-1.88%) |
Aug 03, 2011 | 13.83 | 13.89 | 13.63 | 13.86 | 41,538 | -0.02(-0.14%) |
Aug 02, 2011 | 13.58 | 13.92 | 13.58 | 13.88 | 64,920 | +0.23(+1.68%) |
Aug 01, 2011 | 13.44 | 13.67 | 13.40 | 13.65 | 54,244 | +0.38(+2.86%) |
Jul 29, 2011 | 13.49 | 13.66 | 13.27 | 13.27 | 105,634 | -0.32(-2.35%) |
Jul 28, 2011 | 13.91 | 13.91 | 13.41 | 13.59 | 112,977 | -0.33(-2.37%) |
Jul 27, 2011 | 14.16 | 14.16 | 13.78 | 13.92 | 54,578 | -0.24(-1.69%) |
Jul 26, 2011 | 14.08 | 14.18 | 14.01 | 14.16 | 32,334 | +0.17(+1.22%) |
Jul 25, 2011 | 14.10 | 14.18 | 13.95 | 13.99 | 56,936 | -0.19(-1.34%) |
Jul 22, 2011 | 14.10 | 14.18 | 14.07 | 14.18 | 58,183 | +0.24(+1.72%) |
Jul 21, 2011 | 14.07 | 14.15 | 13.93 | 13.94 | 39,986 | -0.06(-0.43%) |
Jul 20, 2011 | 13.91 | 14.12 | 13.91 | 14.00 | 31,599 | +0.10(+0.72%) |
Jul 19, 2011 | 13.99 | 14.12 | 13.90 | 13.90 | 35,314 | -0.10(-0.71%) |
Jul 18, 2011 | 14.03 | 14.17 | 13.85 | 14.00 | 59,069 | -0.18(-1.27%) |
Jul 15, 2011 | 14.14 | 14.20 | 13.90 | 14.18 | 59,629 | +0.07(+0.50%) |
Jul 14, 2011 | 14.18 | 14.24 | 13.99 | 14.11 | 47,599 | -0.04(-0.28%) |
Jul 13, 2011 | 13.90 | 14.31 | 13.75 | 14.15 | 149,643 | +0.15(+1.07%) |
Jul 12, 2011 | 13.93 | 14.00 | 13.84 | 14.00 | 50,674 | -0.03(-0.21%) |
Jul 11, 2011 | 14.18 | 14.27 | 14.00 | 14.03 | 65,413 | -0.22(-1.54%) |
Jul 08, 2011 | 14.11 | 14.25 | 14.11 | 14.25 | 29,168 | +0.01(+0.07%) |
Jul 07, 2011 | 14.03 | 14.24 | 14.03 | 14.24 | 49,583 | +0.14(+0.99%) |
Jul 06, 2011 | 13.99 | 14.10 | 13.91 | 14.10 | 45,751 | +0.07(+0.50%) |
Jul 05, 2011 | 14.12 | 14.12 | 13.85 | 14.03 | 44,805 | -0.05(-0.36%) |
Jul 01, 2011 | 13.76 | 14.09 | 13.76 | 14.08 | 60,917 | +0.26(+1.88%) |
Jun 30, 2011 | 14.24 | 14.24 | 13.71 | 13.82 | 179,796 | -0.48(-3.36%) |
Jun 29, 2011 | 14.35 | 14.38 | 14.21 | 14.30 | 49,428 | -0.05(-0.35%) |
Jun 28, 2011 | 14.51 | 14.52 | 14.20 | 14.35 | 49,611 | -0.14(-0.97%) |
Jun 27, 2011 | 14.58 | 14.58 | 14.42 | 14.49 | 35,042 | -0.05(-0.34%) |
Jun 24, 2011 | 14.51 | 14.65 | 14.44 | 14.54 | 28,783 | +0.06(+0.44%) |
Jun 23, 2011 | 14.16 | 14.51 | 14.13 | 14.48 | 46,266 | +0.29(+2.02%) |
Jun 22, 2011 | 14.18 | 14.27 | 14.13 | 14.19 | 31,471 | +0.05(+0.35%) |
Jun 21, 2011 | 13.99 | 14.15 | 13.97 | 14.14 | 27,264 | +0.21(+1.51%) |
Jun 20, 2011 | 13.90 | 13.93 | 13.84 | 13.93 | 33,398 | -0.02(-0.14%) |
Jun 17, 2011 | 13.98 | 14.10 | 13.88 | 13.95 | 42,119 | -0.09(-0.64%) |
Jun 16, 2011 | 14.18 | 14.20 | 13.78 | 14.04 | 49,076 | -0.14(-0.99%) |
Jun 15, 2011 | 14.21 | 14.21 | 14.12 | 14.18 | 20,751 | -0.12(-0.84%) |
Jun 14, 2011 | 14.30 | 14.33 | 14.20 | 14.30 | 45,335 | +0.14(+0.99%) |
Jun 13, 2011 | 14.53 | 14.69 | 14.15 | 14.16 | 56,900 | -0.48(-3.28%) |
Jun 10, 2011 | 14.81 | 14.81 | 14.53 | 14.64 | 41,850 | -0.12(-0.81%) |
Jun 09, 2011 | 14.75 | 14.78 | 14.73 | 14.76 | 25,929 | +0.02(+0.14%) |
Jun 08, 2011 | 14.86 | 14.91 | 14.69 | 14.74 | 44,109 | -0.09(-0.61%) |
Jun 07, 2011 | 14.91 | 14.95 | 14.81 | 14.83 | 42,034 | -0.11(-0.74%) |
Jun 06, 2011 | 14.98 | 15.04 | 14.92 | 14.94 | 53,361 | -0.04(-0.27%) |