Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.250 | 9.310 | 8.900 | 8.960 | 46,413 | -0.17(-1.86%) |
Aug 30, 2011 | 9.190 | 9.330 | 9.000 | 9.130 | 22,493 | +0.07(+0.77%) |
Aug 29, 2011 | 8.990 | 9.610 | 8.820 | 9.060 | 70,749 | -0.06(-0.66%) |
Aug 26, 2011 | 8.960 | 9.270 | 8.770 | 9.120 | 26,816 | +0.12(+1.33%) |
Aug 25, 2011 | 9.540 | 9.650 | 8.960 | 9.000 | 56,030 | -0.50(-5.26%) |
Aug 24, 2011 | 9.650 | 9.670 | 9.180 | 9.500 | 35,022 | -0.20(-2.06%) |
Aug 23, 2011 | 9.400 | 9.850 | 9.180 | 9.700 | 41,992 | +0.31(+3.30%) |
Aug 22, 2011 | 9.390 | 9.550 | 9.210 | 9.390 | 26,526 | +0.01(+0.11%) |
Aug 19, 2011 | 9.390 | 9.770 | 9.200 | 9.380 | 111,868 | -0.12(-1.32%) |
Aug 18, 2011 | 9.760 | 9.760 | 9.310 | 9.505 | 39,159 | -0.48(-4.85%) |
Aug 17, 2011 | 10.35 | 10.39 | 9.920 | 9.990 | 29,509 | -0.31(-3.01%) |
Aug 16, 2011 | 10.33 | 10.45 | 10.01 | 10.30 | 83,231 | -0.13(-1.25%) |
Aug 15, 2011 | 10.45 | 10.67 | 10.33 | 10.43 | 33,510 | +0.39(+3.88%) |
Aug 12, 2011 | 9.650 | 10.34 | 9.650 | 10.04 | 39,848 | +0.25(+2.55%) |
Aug 11, 2011 | 8.800 | 9.990 | 8.790 | 9.790 | 40,056 | +0.97(+11.00%) |
Aug 10, 2011 | 9.080 | 9.250 | 8.500 | 8.820 | 47,050 | -0.44(-4.75%) |
Aug 09, 2011 | 10.45 | 10.14 | 8.850 | 9.260 | 59,837 | -0.67(-6.75%) |
Aug 08, 2011 | 10.45 | 10.53 | 9.930 | 9.930 | 134,472 | -0.73(-6.85%) |
Aug 05, 2011 | 10.46 | 10.67 | 10.04 | 10.66 | 45,906 | +0.26(+2.50%) |
Aug 04, 2011 | 10.26 | 10.54 | 10.10 | 10.40 | 100,359 | +0.10(+0.97%) |
Aug 03, 2011 | 10.89 | 10.93 | 10.13 | 10.30 | 68,909 | -0.53(-4.89%) |
Aug 02, 2011 | 10.81 | 10.98 | 10.72 | 10.83 | 18,949 | -0.03(-0.28%) |
Aug 01, 2011 | 10.76 | 11.05 | 10.65 | 10.86 | 14,452 | +0.22(+2.07%) |
Jul 29, 2011 | 10.88 | 10.88 | 10.35 | 10.64 | 35,239 | -0.29(-2.65%) |
Jul 28, 2011 | 11.11 | 11.20 | 10.88 | 10.93 | 72,230 | -0.15(-1.35%) |
Jul 27, 2011 | 11.43 | 11.43 | 10.63 | 11.08 | 40,771 | -0.20(-1.77%) |
Jul 26, 2011 | 11.71 | 11.71 | 11.12 | 11.28 | 18,991 | -0.40(-3.42%) |
Jul 25, 2011 | 11.38 | 11.74 | 11.35 | 11.68 | 21,497 | +0.22(+1.92%) |
Jul 22, 2011 | 11.41 | 11.46 | 11.32 | 11.46 | 14,947 | +0.08(+0.70%) |
Jul 21, 2011 | 10.95 | 11.48 | 10.76 | 11.38 | 17,420 | +0.41(+3.74%) |
Jul 20, 2011 | 11.19 | 11.30 | 10.92 | 10.97 | 31,342 | -0.13(-1.17%) |
Jul 19, 2011 | 10.90 | 11.37 | 10.90 | 11.10 | 21,575 | +0.31(+2.91%) |
Jul 18, 2011 | 10.96 | 10.98 | 10.73 | 10.79 | 48,478 | -0.20(-1.86%) |
Jul 15, 2011 | 11.10 | 11.10 | 10.88 | 10.99 | 10,511 | -0.11(-0.99%) |
Jul 14, 2011 | 10.99 | 11.11 | 10.92 | 11.10 | 122,228 | +0.18(+1.65%) |
Jul 13, 2011 | 11.05 | 11.10 | 10.85 | 10.92 | 39,305 | -0.15(-1.36%) |
Jul 12, 2011 | 11.19 | 11.19 | 10.99 | 11.07 | 13,234 | -0.06(-0.54%) |
Jul 11, 2011 | 11.24 | 11.36 | 11.02 | 11.13 | 15,521 | -0.34(-2.96%) |
Jul 08, 2011 | 11.32 | 11.50 | 10.99 | 11.47 | 443,299 | +0.15(+1.33%) |
Jul 07, 2011 | 11.25 | 11.72 | 10.65 | 11.32 | 273,754 | +0.15(+1.34%) |
Jul 06, 2011 | 11.41 | 11.74 | 10.96 | 11.17 | 96,529 | -0.28(-2.42%) |
Jul 05, 2011 | 11.43 | 11.53 | 11.39 | 11.45 | 11,260 | +0.03(+0.23%) |
Jul 01, 2011 | 11.49 | 11.67 | 11.34 | 11.42 | 59,406 | -0.10(-0.87%) |
Jun 30, 2011 | 11.54 | 11.76 | 11.34 | 11.52 | 153,213 | -0.01(-0.09%) |
Jun 29, 2011 | 11.65 | 11.73 | 11.51 | 11.53 | 56,908 | -0.12(-1.03%) |
Jun 28, 2011 | 11.71 | 11.83 | 11.56 | 11.65 | 38,693 | -0.01(-0.09%) |
Jun 27, 2011 | 11.85 | 11.85 | 11.33 | 11.66 | 45,587 | +0.09(+0.78%) |
Jun 24, 2011 | 12.31 | 12.34 | 11.44 | 11.57 | 51,298 | -0.71(-5.78%) |
Jun 23, 2011 | 11.97 | 12.34 | 11.75 | 12.28 | 58,084 | +0.34(+2.85%) |
Jun 22, 2011 | 11.60 | 12.18 | 11.56 | 11.94 | 32,468 | +0.21(+1.75%) |
Jun 21, 2011 | 11.58 | 11.81 | 11.46 | 11.73 | 109,433 | +0.21(+1.87%) |
Jun 20, 2011 | 11.52 | 11.64 | 11.49 | 11.52 | 23,350 | -0.10(-0.87%) |
Jun 17, 2011 | 11.49 | 11.74 | 11.40 | 11.62 | 55,372 | +0.10(+0.88%) |
Jun 16, 2011 | 11.79 | 11.90 | 11.35 | 11.52 | 62,765 | -0.20(-1.71%) |
Jun 15, 2011 | 11.86 | 11.90 | 11.51 | 11.72 | 94,587 | -0.13(-1.10%) |
Jun 14, 2011 | 11.33 | 11.90 | 11.33 | 11.85 | 39,796 | +0.49(+4.31%) |
Jun 13, 2011 | 11.84 | 11.84 | 11.26 | 11.36 | 68,414 | -0.49(-4.14%) |
Jun 10, 2011 | 12.50 | 12.50 | 11.77 | 11.85 | 121,389 | -0.70(-5.58%) |
Jun 09, 2011 | 12.94 | 12.95 | 12.38 | 12.55 | 98,484 | -0.39(-3.01%) |
Jun 08, 2011 | 13.53 | 13.53 | 12.83 | 12.94 | 112,900 | -0.57(-4.22%) |
Jun 07, 2011 | 13.80 | 13.84 | 13.14 | 13.51 | 144,433 | -0.28(-2.03%) |
Jun 06, 2011 | 14.01 | 14.01 | 13.70 | 13.79 | 42,893 | -0.21(-1.50%) |