Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 12.11 | 12.15 | 11.51 | 11.55 | 1,062,514 | -0.51(-4.27%) |
Aug 30, 2011 | 11.99 | 12.20 | 11.94 | 12.07 | 1,114,418 | +0.56(+4.83%) |
Aug 29, 2011 | 11.42 | 11.62 | 11.40 | 11.51 | 361,073 | -0.50(-4.17%) |
Aug 26, 2011 | 12.09 | 12.25 | 11.51 | 12.02 | 986,813 | +0.35(+3.03%) |
Aug 25, 2011 | 11.43 | 11.82 | 11.34 | 11.66 | 847,068 | +0.35(+3.09%) |
Aug 24, 2011 | 12.33 | 12.35 | 11.26 | 11.31 | 964,990 | -1.07(-8.64%) |
Aug 23, 2011 | 12.48 | 12.97 | 12.34 | 12.38 | 1,426,922 | -0.50(-3.86%) |
Aug 22, 2011 | 12.72 | 13.00 | 12.72 | 12.88 | 1,350,479 | -0.11(-0.84%) |
Aug 19, 2011 | 12.80 | 13.06 | 12.67 | 12.99 | 1,688,787 | +0.30(+2.40%) |
Aug 18, 2011 | 12.61 | 13.27 | 12.35 | 12.68 | 2,450,819 | +0.74(+6.17%) |
Aug 17, 2011 | 11.39 | 11.95 | 11.22 | 11.95 | 986,508 | +0.58(+5.07%) |
Aug 16, 2011 | 10.87 | 11.47 | 10.87 | 11.37 | 1,420,489 | +0.55(+5.07%) |
Aug 15, 2011 | 10.96 | 11.12 | 10.82 | 10.82 | 1,666,599 | -0.34(-3.05%) |
Aug 12, 2011 | 10.82 | 11.19 | 10.71 | 11.16 | 1,683,443 | +0.59(+5.60%) |
Aug 11, 2011 | 11.85 | 12.00 | 10.44 | 10.57 | 5,114,377 | -1.86(-14.95%) |
Aug 10, 2011 | 11.98 | 12.44 | 11.80 | 12.43 | 2,899,597 | +1.03(+9.06%) |
Aug 09, 2011 | 11.18 | 12.52 | 10.92 | 11.40 | 4,750,614 | +0.09(+0.82%) |
Aug 08, 2011 | 10.59 | 11.38 | 10.52 | 11.30 | 2,948,203 | +0.97(+9.35%) |
Aug 05, 2011 | 10.69 | 11.34 | 10.32 | 10.34 | 5,044,218 | -0.95(-8.42%) |
Aug 04, 2011 | 10.41 | 11.31 | 10.38 | 11.29 | 3,421,564 | +1.05(+10.31%) |
Aug 03, 2011 | 10.17 | 10.71 | 10.11 | 10.23 | 4,335,885 | +0.07(+0.74%) |
Aug 02, 2011 | 9.509 | 10.17 | 9.414 | 10.16 | 2,491,311 | +0.83(+8.93%) |
Aug 01, 2011 | 8.999 | 9.423 | 8.983 | 9.325 | 1,769,114 | +0.25(+2.77%) |
Jul 29, 2011 | 8.783 | 9.214 | 8.756 | 9.074 | 2,240,372 | +0.53(+6.24%) |
Jul 28, 2011 | 8.572 | 8.618 | 8.470 | 8.541 | 742,797 | +0.07(+0.88%) |
Jul 27, 2011 | 8.375 | 8.498 | 8.305 | 8.466 | 915,754 | +0.01(+0.13%) |
Jul 26, 2011 | 8.355 | 8.507 | 8.350 | 8.455 | 871,465 | +0.17(+2.05%) |
Jul 25, 2011 | 8.266 | 8.550 | 8.232 | 8.284 | 554,451 | -0.27(-3.18%) |
Jul 22, 2011 | 8.466 | 8.570 | 8.425 | 8.557 | 421,615 | +0.19(+2.22%) |
Jul 21, 2011 | 8.375 | 8.502 | 8.255 | 8.371 | 887,520 | -0.21(-2.41%) |
Jul 20, 2011 | 8.754 | 8.774 | 8.534 | 8.577 | 518,042 | -0.32(-3.57%) |
Jul 19, 2011 | 8.384 | 8.894 | 8.348 | 8.894 | 1,093,632 | +0.52(+6.26%) |
Jul 18, 2011 | 8.593 | 8.618 | 8.357 | 8.371 | 1,351,749 | -0.24(-2.82%) |
Jul 15, 2011 | 8.377 | 8.622 | 8.368 | 8.613 | 1,412,657 | +0.02(+0.29%) |
Jul 14, 2011 | 8.743 | 8.876 | 8.577 | 8.588 | 2,064,602 | -0.37(-4.13%) |
Jul 13, 2011 | 8.767 | 8.965 | 8.607 | 8.958 | 1,734,549 | +0.07(+0.82%) |
Jul 12, 2011 | 8.938 | 8.938 | 8.731 | 8.885 | 925,808 | +0.11(+1.27%) |
Jul 11, 2011 | 8.597 | 8.783 | 8.525 | 8.774 | 547,621 | +0.35(+4.20%) |
Jul 08, 2011 | 8.278 | 8.477 | 8.278 | 8.421 | 642,768 | +0.35(+4.36%) |
Jul 07, 2011 | 8.015 | 8.098 | 7.949 | 8.069 | 1,067,951 | -0.07(-0.92%) |
Jul 06, 2011 | 8.119 | 8.180 | 8.028 | 8.144 | 477,426 | +0.11(+1.33%) |
Jul 05, 2011 | 8.076 | 8.105 | 7.994 | 8.037 | 631,423 | +0.07(+0.85%) |
Jul 01, 2011 | 8.105 | 8.119 | 7.906 | 7.969 | 756,052 | -0.04(-0.51%) |
Jun 30, 2011 | 8.049 | 8.058 | 7.776 | 8.010 | 838,293 | -0.05(-0.65%) |
Jun 29, 2011 | 8.230 | 8.296 | 7.990 | 8.062 | 1,102,914 | -0.15(-1.80%) |
Jun 28, 2011 | 8.380 | 8.423 | 8.178 | 8.210 | 1,162,623 | -0.22(-2.64%) |
Jun 27, 2011 | 8.749 | 8.749 | 8.393 | 8.432 | 372,609 | -0.36(-4.05%) |
Jun 24, 2011 | 8.885 | 8.972 | 8.788 | 8.788 | 338,775 | -0.10(-1.13%) |
Jun 23, 2011 | 8.858 | 8.987 | 8.845 | 8.888 | 618,406 | +0.21(+2.38%) |
Jun 22, 2011 | 8.779 | 8.802 | 8.636 | 8.681 | 253,641 | -0.01(-0.08%) |
Jun 21, 2011 | 8.711 | 8.799 | 8.593 | 8.688 | 336,711 | -0.09(-1.03%) |
Jun 20, 2011 | 8.758 | 8.804 | 8.709 | 8.779 | 349,904 | +0.01(+0.13%) |
Jun 17, 2011 | 8.756 | 8.826 | 8.695 | 8.767 | 768,531 | -0.12(-1.40%) |
Jun 16, 2011 | 8.824 | 8.935 | 8.740 | 8.892 | 507,239 | +0.12(+1.40%) |
Jun 15, 2011 | 8.366 | 8.778 | 8.366 | 8.770 | 1,648,577 | +0.45(+5.37%) |
Jun 14, 2011 | 8.470 | 8.507 | 8.300 | 8.323 | 798,352 | -0.39(-4.48%) |
Jun 13, 2011 | 8.733 | 8.877 | 8.709 | 8.713 | 809,733 | -0.13(-1.46%) |
Jun 10, 2011 | 8.790 | 8.919 | 8.767 | 8.842 | 776,349 | +0.19(+2.20%) |
Jun 09, 2011 | 8.838 | 8.904 | 8.532 | 8.652 | 1,346,330 | -0.10(-1.17%) |
Jun 08, 2011 | 8.611 | 8.767 | 8.593 | 8.754 | 1,511,756 | +0.21(+2.44%) |
Jun 07, 2011 | 8.352 | 8.545 | 8.314 | 8.545 | 949,292 | +0.10(+1.21%) |
Jun 06, 2011 | 8.402 | 8.541 | 8.332 | 8.443 | 754,103 | -0.20(-2.26%) |