Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 12.78 | 12.78 | 12.48 | 12.53 | 50,861 | -0.14(-1.11%) |
Aug 30, 2011 | 12.88 | 12.95 | 12.43 | 12.67 | 91,575 | -0.26(-2.03%) |
Aug 29, 2011 | 12.51 | 13.15 | 12.51 | 12.93 | 184,931 | +0.61(+4.97%) |
Aug 26, 2011 | 12.04 | 12.42 | 11.83 | 12.32 | 52,682 | +0.17(+1.40%) |
Aug 25, 2011 | 12.56 | 12.71 | 12.04 | 12.15 | 113,679 | -0.32(-2.57%) |
Aug 24, 2011 | 12.15 | 12.48 | 12.06 | 12.47 | 108,464 | +0.32(+2.60%) |
Aug 23, 2011 | 11.62 | 12.15 | 11.57 | 12.15 | 102,501 | +0.57(+4.90%) |
Aug 22, 2011 | 12.04 | 12.04 | 11.52 | 11.58 | 112,153 | -0.10(-0.87%) |
Aug 19, 2011 | 11.87 | 12.09 | 11.54 | 11.69 | 159,111 | -0.42(-3.49%) |
Aug 18, 2011 | 12.31 | 12.67 | 11.95 | 12.11 | 145,237 | -0.65(-5.10%) |
Aug 17, 2011 | 12.70 | 12.92 | 12.67 | 12.76 | 48,136 | +0.14(+1.12%) |
Aug 16, 2011 | 12.62 | 12.68 | 12.44 | 12.62 | 117,588 | -0.16(-1.22%) |
Aug 15, 2011 | 11.93 | 12.86 | 11.93 | 12.77 | 104,349 | +1.00(+8.50%) |
Aug 12, 2011 | 12.20 | 12.26 | 11.68 | 11.77 | 88,557 | -0.27(-2.22%) |
Aug 11, 2011 | 11.33 | 12.25 | 11.19 | 12.04 | 168,567 | +0.80(+7.13%) |
Aug 10, 2011 | 11.90 | 11.94 | 11.22 | 11.24 | 175,992 | -0.95(-7.81%) |
Aug 09, 2011 | 11.17 | 12.21 | 10.92 | 12.19 | 234,415 | +1.12(+10.13%) |
Aug 08, 2011 | 11.17 | 12.14 | 10.95 | 11.07 | 454,585 | -1.42(-11.39%) |
Aug 05, 2011 | 12.36 | 13.18 | 11.68 | 12.49 | 362,335 | +0.22(+1.82%) |
Aug 04, 2011 | 13.21 | 13.28 | 12.20 | 12.27 | 266,035 | -1.09(-8.14%) |
Aug 03, 2011 | 13.15 | 13.47 | 12.80 | 13.36 | 125,654 | +0.20(+1.55%) |
Aug 02, 2011 | 13.74 | 13.74 | 13.14 | 13.15 | 176,921 | -0.61(-4.44%) |
Aug 01, 2011 | 13.88 | 13.92 | 13.64 | 13.76 | 217,021 | +0.13(+0.96%) |
Jul 29, 2011 | 13.59 | 13.83 | 13.11 | 13.63 | 213,789 | -0.08(-0.57%) |
Jul 28, 2011 | 14.35 | 14.41 | 13.62 | 13.71 | 444,586 | -0.74(-5.14%) |
Jul 27, 2011 | 14.94 | 15.00 | 14.36 | 14.45 | 183,275 | -0.56(-3.75%) |
Jul 26, 2011 | 15.08 | 15.18 | 14.99 | 15.02 | 47,883 | -0.11(-0.71%) |
Jul 25, 2011 | 15.20 | 15.31 | 15.11 | 15.12 | 57,625 | -0.19(-1.27%) |
Jul 22, 2011 | 15.31 | 15.35 | 15.25 | 15.32 | 72,242 | -0.07(-0.44%) |
Jul 21, 2011 | 15.29 | 15.48 | 15.28 | 15.39 | 105,411 | +0.11(+0.70%) |
Jul 20, 2011 | 15.29 | 15.30 | 15.18 | 15.28 | 50,795 | +0.02(+0.13%) |
Jul 19, 2011 | 14.71 | 15.32 | 14.37 | 15.26 | 170,275 | +0.66(+4.49%) |
Jul 18, 2011 | 14.96 | 14.96 | 14.44 | 14.60 | 150,287 | -0.38(-2.53%) |
Jul 15, 2011 | 14.96 | 15.02 | 14.86 | 14.98 | 81,886 | +0.10(+0.69%) |
Jul 14, 2011 | 15.24 | 15.32 | 14.84 | 14.88 | 107,055 | -0.33(-2.17%) |
Jul 13, 2011 | 15.02 | 15.22 | 15.02 | 15.21 | 77,515 | +0.30(+2.02%) |
Jul 12, 2011 | 14.64 | 15.06 | 14.61 | 14.91 | 73,734 | +0.22(+1.52%) |
Jul 11, 2011 | 14.83 | 14.83 | 14.66 | 14.69 | 62,445 | -0.34(-2.23%) |
Jul 08, 2011 | 14.64 | 15.13 | 14.35 | 15.02 | 110,999 | +0.24(+1.61%) |
Jul 07, 2011 | 15.17 | 15.21 | 14.73 | 14.78 | 175,827 | -0.28(-1.87%) |
Jul 06, 2011 | 15.10 | 15.12 | 14.95 | 15.07 | 97,583 | -0.04(-0.26%) |
Jul 05, 2011 | 15.31 | 15.31 | 15.00 | 15.10 | 94,672 | -0.18(-1.18%) |
Jul 01, 2011 | 15.25 | 15.34 | 15.23 | 15.28 | 105,442 | +0.04(+0.29%) |
Jun 30, 2011 | 15.13 | 15.47 | 15.10 | 15.24 | 250,406 | -0.32(-2.06%) |
Jun 29, 2011 | 15.72 | 15.75 | 15.54 | 15.56 | 288,955 | -0.10(-0.65%) |
Jun 28, 2011 | 15.84 | 15.84 | 15.62 | 15.66 | 197,827 | -0.12(-0.77%) |
Jun 27, 2011 | 15.42 | 15.84 | 15.37 | 15.78 | 244,367 | +0.31(+1.98%) |
Jun 24, 2011 | 14.95 | 15.55 | 14.95 | 15.48 | 721,568 | +0.60(+4.05%) |
Jun 23, 2011 | 14.55 | 14.91 | 14.52 | 14.88 | 71,338 | +0.13(+0.86%) |
Jun 22, 2011 | 14.69 | 14.88 | 14.69 | 14.75 | 54,659 | -0.04(-0.26%) |
Jun 21, 2011 | 14.79 | 14.96 | 14.60 | 14.79 | 140,990 | +0.17(+1.13%) |
Jun 20, 2011 | 14.42 | 14.75 | 14.42 | 14.62 | 234,073 | +0.59(+4.19%) |
Jun 17, 2011 | 14.08 | 14.18 | 14.02 | 14.04 | 145,587 | +0.06(+0.45%) |
Jun 16, 2011 | 14.07 | 14.18 | 13.89 | 13.97 | 182,538 | -0.10(-0.72%) |
Jun 15, 2011 | 13.84 | 14.12 | 13.74 | 14.08 | 103,358 | -0.04(-0.31%) |
Jun 14, 2011 | 14.18 | 14.18 | 14.08 | 14.12 | 74,883 | +0.02(+0.17%) |
Jun 13, 2011 | 13.99 | 14.17 | 13.65 | 14.09 | 71,371 | +0.20(+1.47%) |
Jun 10, 2011 | 13.75 | 14.09 | 13.39 | 13.89 | 160,765 | +0.10(+0.70%) |
Jun 09, 2011 | 13.63 | 14.18 | 13.57 | 13.79 | 214,759 | +0.19(+1.39%) |
Jun 08, 2011 | 13.56 | 13.76 | 13.53 | 13.60 | 102,890 | -0.02(-0.14%) |
Jun 07, 2011 | 13.50 | 13.69 | 13.32 | 13.62 | 79,433 | +0.27(+2.00%) |
Jun 06, 2011 | 13.20 | 13.53 | 13.17 | 13.36 | 87,426 | +0.11(+0.84%) |