Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 12.01 | 12.13 | 11.96 | 12.01 | 219,790 | +0.07(+0.56%) |
Aug 30, 2011 | 11.87 | 12.02 | 11.77 | 11.95 | 119,949 | +0.02(+0.20%) |
Aug 29, 2011 | 11.67 | 11.92 | 11.67 | 11.92 | 187,975 | +0.41(+3.58%) |
Aug 26, 2011 | 11.30 | 11.54 | 11.21 | 11.51 | 45,716 | +0.18(+1.61%) |
Aug 25, 2011 | 11.63 | 11.64 | 11.27 | 11.33 | 131,904 | -0.23(-1.97%) |
Aug 24, 2011 | 11.33 | 11.56 | 11.28 | 11.56 | 84,853 | +0.22(+1.92%) |
Aug 23, 2011 | 11.03 | 11.34 | 10.99 | 11.34 | 107,108 | +0.34(+3.10%) |
Aug 22, 2011 | 11.15 | 11.16 | 10.94 | 11.00 | 80,419 | +0.00(+0.02%) |
Aug 19, 2011 | 11.01 | 11.21 | 10.97 | 10.99 | 110,216 | -0.15(-1.32%) |
Aug 18, 2011 | 11.31 | 11.32 | 11.07 | 11.14 | 234,194 | -0.48(-4.12%) |
Aug 17, 2011 | 11.75 | 11.78 | 11.56 | 11.62 | 137,119 | -0.02(-0.18%) |
Aug 16, 2011 | 11.60 | 11.69 | 11.56 | 11.64 | 78,223 | -0.11(-0.93%) |
Aug 15, 2011 | 11.49 | 11.75 | 11.49 | 11.75 | 93,164 | +0.36(+3.20%) |
Aug 12, 2011 | 11.48 | 11.55 | 11.33 | 11.39 | 229,397 | -0.00(-0.02%) |
Aug 11, 2011 | 10.89 | 11.52 | 10.85 | 11.39 | 1,413,898 | +0.56(+5.16%) |
Aug 10, 2011 | 10.92 | 11.21 | 10.82 | 10.83 | 182,658 | +0.01(+0.09%) |
Aug 09, 2011 | 11.30 | 10.88 | 10.49 | 10.82 | 291,472 | +0.35(+3.30%) |
Aug 08, 2011 | 11.08 | 11.14 | 10.47 | 10.47 | 541,545 | -0.88(-7.72%) |
Aug 05, 2011 | 11.67 | 11.67 | 11.11 | 11.35 | 361,888 | -0.17(-1.48%) |
Aug 04, 2011 | 12.00 | 12.00 | 11.51 | 11.52 | 455,221 | -0.61(-5.00%) |
Aug 03, 2011 | 12.11 | 12.14 | 11.76 | 12.13 | 652,973 | +0.00(+0.00%) |
Aug 02, 2011 | 12.41 | 12.49 | 12.13 | 12.13 | 222,235 | -0.35(-2.81%) |
Aug 01, 2011 | 12.74 | 12.74 | 12.42 | 12.48 | 171,671 | -0.07(-0.58%) |
Jul 29, 2011 | 12.45 | 12.61 | 12.35 | 12.55 | 125,418 | -0.05(-0.37%) |
Jul 28, 2011 | 12.65 | 12.75 | 12.60 | 12.60 | 184,766 | -0.07(-0.58%) |
Jul 27, 2011 | 12.91 | 12.91 | 12.67 | 12.67 | 181,337 | -0.28(-2.16%) |
Jul 26, 2011 | 13.02 | 13.02 | 12.95 | 12.95 | 292,081 | -0.10(-0.74%) |
Jul 25, 2011 | 12.98 | 13.11 | 12.98 | 13.05 | 30,408 | -0.08(-0.63%) |
Jul 22, 2011 | 13.13 | 13.14 | 13.12 | 13.13 | 213,916 | -0.00(-0.02%) |
Jul 21, 2011 | 13.03 | 13.15 | 13.03 | 13.13 | 207,725 | +0.16(+1.20%) |
Jul 20, 2011 | 12.97 | 13.01 | 12.94 | 12.98 | 48,216 | +0.06(+0.44%) |
Jul 19, 2011 | 12.83 | 12.94 | 12.82 | 12.92 | 136,321 | +0.19(+1.49%) |
Jul 18, 2011 | 12.85 | 12.85 | 12.69 | 12.73 | 197,383 | -0.15(-1.18%) |
Jul 15, 2011 | 12.85 | 12.91 | 12.80 | 12.88 | 92,551 | +0.05(+0.41%) |
Jul 14, 2011 | 13.00 | 13.03 | 12.83 | 12.83 | 163,284 | -0.12(-0.95%) |
Jul 13, 2011 | 13.04 | 13.10 | 12.95 | 12.95 | 138,403 | -0.01(-0.07%) |
Jul 12, 2011 | 13.04 | 13.07 | 12.96 | 12.96 | 53,862 | -0.01(-0.11%) |
Jul 11, 2011 | 13.14 | 13.14 | 12.96 | 12.98 | 167,697 | -0.25(-1.88%) |
Jul 08, 2011 | 13.15 | 13.23 | 13.12 | 13.23 | 170,910 | -0.05(-0.37%) |
Jul 07, 2011 | 13.31 | 13.32 | 13.24 | 13.28 | 71,133 | +0.14(+1.08%) |
Jul 06, 2011 | 13.07 | 13.18 | 13.06 | 13.13 | 223,827 | +0.06(+0.43%) |
Jul 05, 2011 | 13.12 | 13.13 | 13.03 | 13.08 | 49,690 | -0.01(-0.11%) |
Jul 01, 2011 | 12.94 | 13.13 | 12.93 | 13.09 | 191,062 | +0.19(+1.45%) |
Jun 30, 2011 | 12.88 | 12.94 | 12.88 | 12.90 | 55,648 | +0.06(+0.50%) |
Jun 29, 2011 | 12.82 | 12.86 | 12.72 | 12.84 | 81,120 | +0.11(+0.89%) |
Jun 28, 2011 | 12.61 | 12.73 | 12.61 | 12.73 | 70,935 | +0.18(+1.40%) |
Jun 27, 2011 | 12.58 | 12.62 | 12.52 | 12.55 | 223,975 | +0.01(+0.08%) |
Jun 24, 2011 | 12.62 | 12.63 | 12.49 | 12.54 | 94,802 | -0.03(-0.24%) |
Jun 23, 2011 | 12.52 | 12.61 | 12.43 | 12.57 | 127,753 | -0.09(-0.71%) |
Jun 22, 2011 | 12.66 | 12.94 | 12.66 | 12.66 | 58,993 | -0.02(-0.15%) |
Jun 21, 2011 | 12.63 | 12.74 | 12.63 | 12.68 | 716,690 | +0.14(+1.11%) |
Jun 20, 2011 | 12.55 | 12.57 | 12.53 | 12.54 | 303,456 | +0.08(+0.66%) |
Jun 17, 2011 | 12.54 | 12.54 | 12.42 | 12.46 | 47,049 | +0.07(+0.59%) |
Jun 16, 2011 | 12.39 | 12.45 | 12.31 | 12.39 | 64,151 | +0.01(+0.08%) |
Jun 15, 2011 | 12.45 | 12.50 | 12.33 | 12.38 | 111,213 | -0.16(-1.26%) |
Jun 14, 2011 | 12.57 | 12.60 | 12.49 | 12.53 | 82,775 | +0.13(+1.08%) |
Jun 13, 2011 | 12.39 | 12.43 | 12.34 | 12.40 | 49,573 | +0.04(+0.29%) |
Jun 10, 2011 | 12.52 | 12.52 | 12.33 | 12.37 | 597,683 | -0.21(-1.68%) |
Jun 09, 2011 | 12.58 | 12.61 | 12.49 | 12.58 | 92,275 | +0.02(+0.17%) |
Jun 08, 2011 | 12.57 | 12.62 | 12.50 | 12.56 | 89,977 | -0.07(-0.52%) |
Jun 07, 2011 | 12.59 | 12.68 | 12.58 | 12.62 | 169,799 | +0.06(+0.45%) |
Jun 06, 2011 | 12.67 | 12.68 | 12.55 | 12.57 | 66,314 | -0.16(-1.22%) |