Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.161 | 9.213 | 9.026 | 9.176 | 365,495 | +0.08(+0.82%) |
Aug 30, 2011 | 8.928 | 9.183 | 8.786 | 9.101 | 355,707 | +0.20(+2.19%) |
Aug 29, 2011 | 8.380 | 8.921 | 8.320 | 8.906 | 332,617 | +0.63(+7.62%) |
Aug 26, 2011 | 8.200 | 8.440 | 8.046 | 8.275 | 378,865 | +0.08(+0.91%) |
Aug 25, 2011 | 8.620 | 8.725 | 8.155 | 8.200 | 263,246 | -0.33(-3.87%) |
Aug 24, 2011 | 8.343 | 8.680 | 8.305 | 8.530 | 400,373 | +0.19(+2.25%) |
Aug 23, 2011 | 8.253 | 8.478 | 8.095 | 8.343 | 615,594 | +0.08(+0.91%) |
Aug 22, 2011 | 8.846 | 8.846 | 8.230 | 8.268 | 442,706 | -0.41(-4.67%) |
Aug 19, 2011 | 8.733 | 8.898 | 8.643 | 8.673 | 316,647 | -0.19(-2.12%) |
Aug 18, 2011 | 9.026 | 9.161 | 8.808 | 8.861 | 337,483 | -0.36(-3.91%) |
Aug 17, 2011 | 9.138 | 9.258 | 9.131 | 9.221 | 216,043 | +0.10(+1.07%) |
Aug 16, 2011 | 9.311 | 9.326 | 9.078 | 9.123 | 358,936 | -0.26(-2.72%) |
Aug 15, 2011 | 9.513 | 9.513 | 9.243 | 9.378 | 409,121 | -0.05(-0.56%) |
Aug 12, 2011 | 9.678 | 9.701 | 9.281 | 9.431 | 334,769 | -0.23(-2.41%) |
Aug 11, 2011 | 9.163 | 9.820 | 9.141 | 9.663 | 313,860 | +0.51(+5.55%) |
Aug 10, 2011 | 9.424 | 9.439 | 9.111 | 9.155 | 443,766 | -0.46(-4.74%) |
Aug 09, 2011 | 9.716 | 9.648 | 8.775 | 9.611 | 664,314 | +0.37(+4.04%) |
Aug 08, 2011 | 9.716 | 10.14 | 9.238 | 9.238 | 738,413 | -0.72(-7.27%) |
Aug 05, 2011 | 10.69 | 11.15 | 9.955 | 9.962 | 651,445 | -0.51(-4.85%) |
Aug 04, 2011 | 10.77 | 11.08 | 10.43 | 10.47 | 504,807 | -0.66(-5.91%) |
Aug 03, 2011 | 11.20 | 11.31 | 11.02 | 11.13 | 355,728 | -0.07(-0.67%) |
Aug 02, 2011 | 11.12 | 11.32 | 11.12 | 11.20 | 261,903 | +0.05(+0.47%) |
Aug 01, 2011 | 11.16 | 11.19 | 11.02 | 11.15 | 269,243 | +0.05(+0.47%) |
Jul 29, 2011 | 11.02 | 11.24 | 10.99 | 11.10 | 298,122 | +0.05(+0.47%) |
Jul 28, 2011 | 11.13 | 11.14 | 10.99 | 11.04 | 191,999 | -0.09(-0.81%) |
Jul 27, 2011 | 11.29 | 11.30 | 11.01 | 11.13 | 353,893 | -0.17(-1.52%) |
Jul 26, 2011 | 11.07 | 11.34 | 11.02 | 11.31 | 210,014 | +0.20(+1.82%) |
Jul 25, 2011 | 11.16 | 11.16 | 10.99 | 11.10 | 244,898 | -0.16(-1.39%) |
Jul 22, 2011 | 11.24 | 11.27 | 11.22 | 11.26 | 207,587 | +0.10(+0.94%) |
Jul 21, 2011 | 11.22 | 11.33 | 11.07 | 11.16 | 204,483 | -0.01(-0.13%) |
Jul 20, 2011 | 11.04 | 11.22 | 11.02 | 11.17 | 281,458 | +0.16(+1.42%) |
Jul 19, 2011 | 11.15 | 11.22 | 10.97 | 11.02 | 505,858 | -0.10(-0.87%) |
Jul 18, 2011 | 11.31 | 11.34 | 11.02 | 11.11 | 377,444 | -0.26(-2.30%) |
Jul 15, 2011 | 11.62 | 11.65 | 11.35 | 11.37 | 379,436 | -0.19(-1.62%) |
Jul 14, 2011 | 12.08 | 12.08 | 11.55 | 11.56 | 295,430 | -0.48(-3.97%) |
Jul 13, 2011 | 11.92 | 12.32 | 11.91 | 12.04 | 771,137 | +0.17(+1.45%) |
Jul 12, 2011 | 11.77 | 12.02 | 11.75 | 11.87 | 384,932 | +0.04(+0.32%) |
Jul 11, 2011 | 12.02 | 12.02 | 11.76 | 11.83 | 321,512 | -0.34(-2.82%) |
Jul 08, 2011 | 12.13 | 12.19 | 11.98 | 12.17 | 341,811 | -0.10(-0.79%) |
Jul 07, 2011 | 12.37 | 12.38 | 12.15 | 12.27 | 329,484 | -0.01(-0.12%) |
Jul 06, 2011 | 12.26 | 12.50 | 12.20 | 12.28 | 226,699 | -0.03(-0.24%) |
Jul 05, 2011 | 12.48 | 12.48 | 12.25 | 12.31 | 227,115 | -0.18(-1.43%) |
Jul 01, 2011 | 12.50 | 12.71 | 12.49 | 12.49 | 264,983 | -0.03(-0.24%) |
Jun 30, 2011 | 12.46 | 12.68 | 12.46 | 12.52 | 311,933 | +0.07(+0.60%) |
Jun 29, 2011 | 12.32 | 12.57 | 12.13 | 12.45 | 328,980 | +0.19(+1.52%) |
Jun 28, 2011 | 12.24 | 12.34 | 12.18 | 12.26 | 271,530 | +0.02(+0.18%) |
Jun 27, 2011 | 11.91 | 12.40 | 11.90 | 12.24 | 600,342 | +0.34(+2.89%) |
Jun 24, 2011 | 11.76 | 11.91 | 11.73 | 11.90 | 547,378 | +0.16(+1.34%) |
Jun 23, 2011 | 11.78 | 11.84 | 11.61 | 11.74 | 401,792 | -0.13(-1.13%) |
Jun 22, 2011 | 11.98 | 12.06 | 11.86 | 11.87 | 224,724 | -0.11(-0.93%) |
Jun 21, 2011 | 11.95 | 12.14 | 11.95 | 11.99 | 406,546 | +0.10(+0.82%) |
Jun 20, 2011 | 11.82 | 11.93 | 11.80 | 11.89 | 415,923 | +0.23(+1.99%) |
Jun 17, 2011 | 11.91 | 12.19 | 11.62 | 11.66 | 727,308 | -0.19(-1.64%) |
Jun 16, 2011 | 11.92 | 12.31 | 11.80 | 11.85 | 473,810 | -0.07(-0.56%) |
Jun 15, 2011 | 11.91 | 11.98 | 11.80 | 11.92 | 342,472 | -0.03(-0.25%) |
Jun 14, 2011 | 11.94 | 12.02 | 11.93 | 11.95 | 288,962 | +0.07(+0.63%) |
Jun 13, 2011 | 12.04 | 12.11 | 11.87 | 11.87 | 221,776 | -0.13(-1.12%) |
Jun 10, 2011 | 12.08 | 12.16 | 11.98 | 12.01 | 276,406 | -0.10(-0.80%) |
Jun 09, 2011 | 12.13 | 12.22 | 12.09 | 12.11 | 211,953 | -0.01(-0.12%) |
Jun 08, 2011 | 12.06 | 12.23 | 12.02 | 12.12 | 235,011 | +0.03(+0.25%) |
Jun 07, 2011 | 12.08 | 12.24 | 12.06 | 12.09 | 266,115 | +0.05(+0.43%) |
Jun 06, 2011 | 12.10 | 12.13 | 11.96 | 12.04 | 510,593 | -0.10(-0.80%) |