Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 12.08 | 12.08 | 11.98 | 12.04 | 76,229 | +0.10(+0.87%) |
Aug 30, 2011 | 11.88 | 12.01 | 11.85 | 11.94 | 212,880 | +0.01(+0.06%) |
Aug 29, 2011 | 11.78 | 11.95 | 11.78 | 11.93 | 51,339 | +0.29(+2.49%) |
Aug 26, 2011 | 11.47 | 11.68 | 11.33 | 11.64 | 29,528 | +0.03(+0.24%) |
Aug 25, 2011 | 11.86 | 11.86 | 11.55 | 11.61 | 48,020 | -0.19(-1.58%) |
Aug 24, 2011 | 11.52 | 11.80 | 11.52 | 11.80 | 157,216 | +0.26(+2.27%) |
Aug 23, 2011 | 11.30 | 11.55 | 11.26 | 11.54 | 50,646 | +0.26(+2.26%) |
Aug 22, 2011 | 11.53 | 11.56 | 11.22 | 11.28 | 85,442 | -0.06(-0.49%) |
Aug 19, 2011 | 11.31 | 11.48 | 11.31 | 11.34 | 42,377 | -0.11(-0.96%) |
Aug 18, 2011 | 11.49 | 11.53 | 11.34 | 11.45 | 74,602 | -0.25(-2.12%) |
Aug 17, 2011 | 11.73 | 11.79 | 11.66 | 11.70 | 212,878 | +0.08(+0.65%) |
Aug 16, 2011 | 11.54 | 11.65 | 11.50 | 11.62 | 116,616 | -0.04(-0.35%) |
Aug 15, 2011 | 11.36 | 11.66 | 11.36 | 11.66 | 193,076 | +0.39(+3.49%) |
Aug 12, 2011 | 11.39 | 11.39 | 11.22 | 11.27 | 93,545 | -0.12(-1.03%) |
Aug 11, 2011 | 10.85 | 11.39 | 10.85 | 11.39 | 68,530 | +0.59(+5.43%) |
Aug 10, 2011 | 10.90 | 11.10 | 10.79 | 10.80 | 443,376 | -0.19(-1.69%) |
Aug 09, 2011 | 11.17 | 10.99 | 10.41 | 10.99 | 42,429 | +0.42(+3.98%) |
Aug 08, 2011 | 11.02 | 11.10 | 10.48 | 10.57 | 166,580 | -0.72(-6.36%) |
Aug 05, 2011 | 11.41 | 11.41 | 11.01 | 11.28 | 115,726 | -0.01(-0.06%) |
Aug 04, 2011 | 11.68 | 11.68 | 11.26 | 11.29 | 129,573 | -0.50(-4.21%) |
Aug 03, 2011 | 11.83 | 11.87 | 11.59 | 11.79 | 1,015,051 | -0.04(-0.33%) |
Aug 02, 2011 | 12.08 | 12.08 | 11.82 | 11.83 | 399,993 | -0.38(-3.08%) |
Aug 01, 2011 | 12.28 | 12.32 | 12.12 | 12.20 | 544,339 | +0.01(+0.11%) |
Jul 29, 2011 | 12.20 | 12.28 | 12.09 | 12.19 | 51,476 | -0.08(-0.68%) |
Jul 28, 2011 | 12.37 | 12.40 | 12.27 | 12.27 | 13,552 | -0.10(-0.83%) |
Jul 27, 2011 | 12.44 | 12.46 | 12.37 | 12.37 | 65,427 | -0.13(-1.07%) |
Jul 26, 2011 | 12.55 | 12.56 | 12.48 | 12.51 | 41,433 | -0.05(-0.36%) |
Jul 25, 2011 | 12.48 | 12.62 | 12.48 | 12.55 | 26,309 | -0.04(-0.33%) |
Jul 22, 2011 | 12.59 | 12.60 | 12.57 | 12.59 | 34,443 | -0.03(-0.27%) |
Jul 21, 2011 | 12.53 | 12.67 | 12.53 | 12.63 | 65,078 | +0.15(+1.22%) |
Jul 20, 2011 | 12.44 | 12.50 | 12.41 | 12.48 | 42,975 | +0.06(+0.50%) |
Jul 19, 2011 | 12.37 | 12.42 | 12.31 | 12.41 | 52,347 | +0.10(+0.84%) |
Jul 18, 2011 | 12.45 | 12.45 | 12.25 | 12.31 | 73,245 | -0.14(-1.16%) |
Jul 15, 2011 | 12.46 | 12.47 | 12.38 | 12.46 | 56,239 | +0.03(+0.28%) |
Jul 14, 2011 | 12.55 | 12.57 | 12.39 | 12.42 | 53,232 | -0.08(-0.61%) |
Jul 13, 2011 | 12.57 | 12.61 | 12.48 | 12.50 | 69,894 | -0.03(-0.28%) |
Jul 12, 2011 | 12.43 | 12.57 | 12.41 | 12.53 | 53,410 | +0.06(+0.50%) |
Jul 11, 2011 | 12.55 | 12.55 | 12.46 | 12.47 | 76,964 | -0.22(-1.74%) |
Jul 08, 2011 | 12.65 | 12.69 | 12.60 | 12.69 | 62,439 | -0.04(-0.33%) |
Jul 07, 2011 | 12.78 | 12.78 | 12.66 | 12.73 | 422,131 | +0.05(+0.38%) |
Jul 06, 2011 | 12.62 | 12.70 | 12.61 | 12.68 | 97,586 | +0.02(+0.16%) |
Jul 05, 2011 | 12.72 | 12.72 | 12.63 | 12.66 | 115,300 | -0.06(-0.43%) |
Jul 01, 2011 | 12.56 | 12.72 | 12.55 | 12.72 | 58,875 | +0.17(+1.37%) |
Jun 30, 2011 | 12.55 | 12.56 | 12.46 | 12.55 | 258,053 | +0.05(+0.39%) |
Jun 29, 2011 | 12.51 | 12.53 | 12.46 | 12.50 | 326,043 | +0.05(+0.39%) |
Jun 28, 2011 | 12.39 | 12.46 | 12.36 | 12.45 | 25,685 | +0.09(+0.73%) |
Jun 27, 2011 | 12.24 | 12.37 | 12.24 | 12.36 | 53,133 | +0.09(+0.73%) |
Jun 24, 2011 | 12.34 | 12.35 | 12.25 | 12.27 | 78,533 | +0.03(+0.23%) |
Jun 23, 2011 | 12.25 | 12.25 | 12.11 | 12.24 | 47,823 | -0.08(-0.62%) |
Jun 22, 2011 | 12.33 | 12.39 | 12.28 | 12.32 | 82,985 | -0.07(-0.56%) |
Jun 21, 2011 | 12.42 | 12.43 | 12.34 | 12.39 | 71,785 | +0.06(+0.51%) |
Jun 20, 2011 | 12.31 | 12.33 | 12.29 | 12.32 | 53,806 | +0.05(+0.41%) |
Jun 17, 2011 | 12.29 | 12.32 | 12.25 | 12.27 | 20,558 | +0.09(+0.70%) |
Jun 16, 2011 | 12.10 | 12.22 | 12.10 | 12.19 | 42,943 | +0.09(+0.76%) |
Jun 15, 2011 | 12.21 | 12.23 | 12.06 | 12.10 | 45,539 | -0.15(-1.23%) |
Jun 14, 2011 | 12.29 | 12.30 | 12.23 | 12.25 | 241,239 | +0.06(+0.50%) |
Jun 13, 2011 | 12.15 | 12.22 | 12.14 | 12.19 | 605,245 | +0.00(+0.00%) |
Jun 10, 2011 | 12.24 | 12.24 | 12.17 | 12.19 | 39,794 | -0.08(-0.61%) |
Jun 09, 2011 | 12.29 | 12.30 | 12.21 | 12.26 | 17,710 | +0.01(+0.06%) |
Jun 08, 2011 | 12.24 | 12.28 | 12.17 | 12.25 | 49,981 | +0.00(+0.00%) |
Jun 07, 2011 | 12.36 | 12.36 | 12.23 | 12.25 | 50,648 | +0.02(+0.20%) |
Jun 06, 2011 | 12.33 | 12.33 | 12.22 | 12.23 | 93,817 | -0.11(-0.92%) |