Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 10.03 | 10.03 | 9.530 | 9.703 | 105,507 | -0.28(-2.78%) |
Aug 30, 2011 | 9.832 | 10.02 | 9.506 | 9.980 | 46,213 | +0.07(+0.75%) |
Aug 29, 2011 | 9.776 | 10.02 | 9.776 | 9.906 | 56,810 | +0.25(+2.55%) |
Aug 26, 2011 | 9.272 | 9.813 | 9.222 | 9.659 | 99,557 | +0.29(+3.09%) |
Aug 25, 2011 | 9.943 | 10.12 | 9.345 | 9.370 | 111,779 | -0.50(-5.05%) |
Aug 24, 2011 | 9.364 | 9.881 | 9.296 | 9.869 | 56,599 | +0.46(+4.91%) |
Aug 23, 2011 | 8.933 | 9.407 | 8.908 | 9.407 | 65,287 | +0.50(+5.67%) |
Aug 22, 2011 | 9.228 | 9.228 | 8.779 | 8.902 | 29,702 | -0.06(-0.62%) |
Aug 19, 2011 | 8.681 | 9.056 | 8.681 | 8.958 | 80,269 | +0.16(+1.82%) |
Aug 18, 2011 | 9.136 | 9.228 | 8.748 | 8.798 | 138,330 | -0.46(-4.92%) |
Aug 17, 2011 | 9.352 | 9.444 | 9.235 | 9.253 | 31,251 | -0.06(-0.66%) |
Aug 16, 2011 | 9.309 | 9.395 | 8.878 | 9.315 | 76,557 | -0.14(-1.43%) |
Aug 15, 2011 | 9.339 | 9.585 | 9.235 | 9.450 | 45,242 | +0.23(+2.47%) |
Aug 12, 2011 | 9.425 | 9.542 | 9.173 | 9.222 | 92,688 | -0.10(-1.12%) |
Aug 11, 2011 | 8.804 | 9.469 | 8.804 | 9.327 | 100,958 | +0.58(+6.62%) |
Aug 10, 2011 | 9.536 | 9.536 | 8.687 | 8.748 | 205,073 | -1.07(-10.91%) |
Aug 09, 2011 | 9.770 | 10.13 | 9.068 | 9.819 | 160,773 | +0.82(+9.10%) |
Aug 08, 2011 | 9.432 | 9.844 | 8.939 | 9.001 | 189,343 | -0.81(-8.28%) |
Aug 05, 2011 | 10.15 | 10.29 | 9.727 | 9.813 | 56,549 | -0.20(-2.03%) |
Aug 04, 2011 | 10.45 | 10.45 | 10.00 | 10.02 | 102,796 | -0.47(-4.52%) |
Aug 03, 2011 | 10.15 | 10.50 | 10.07 | 10.49 | 68,544 | +0.33(+3.27%) |
Aug 02, 2011 | 10.28 | 10.41 | 10.14 | 10.16 | 59,495 | -0.17(-1.61%) |
Aug 01, 2011 | 10.49 | 10.53 | 10.30 | 10.32 | 54,104 | +0.00(+0.00%) |
Jul 29, 2011 | 10.39 | 10.52 | 10.23 | 10.32 | 60,463 | -0.17(-1.64%) |
Jul 28, 2011 | 10.25 | 10.56 | 10.02 | 10.50 | 54,239 | +0.24(+2.34%) |
Jul 27, 2011 | 10.55 | 10.64 | 10.16 | 10.26 | 137,508 | -0.31(-2.97%) |
Jul 26, 2011 | 10.67 | 10.71 | 10.53 | 10.57 | 26,489 | -0.12(-1.15%) |
Jul 25, 2011 | 10.81 | 10.84 | 10.67 | 10.69 | 38,398 | -0.19(-1.75%) |
Jul 22, 2011 | 10.91 | 10.96 | 10.84 | 10.88 | 51,401 | -0.07(-0.62%) |
Jul 21, 2011 | 10.77 | 10.96 | 10.77 | 10.95 | 76,128 | +0.26(+2.48%) |
Jul 20, 2011 | 10.84 | 10.89 | 10.61 | 10.69 | 46,660 | -0.16(-1.48%) |
Jul 19, 2011 | 10.65 | 10.87 | 10.59 | 10.85 | 78,539 | +0.26(+2.50%) |
Jul 18, 2011 | 10.76 | 10.80 | 10.53 | 10.58 | 66,308 | -0.17(-1.60%) |
Jul 15, 2011 | 10.71 | 10.88 | 10.66 | 10.76 | 81,831 | +0.06(+0.58%) |
Jul 14, 2011 | 10.90 | 11.07 | 10.59 | 10.69 | 63,925 | -0.14(-1.31%) |
Jul 13, 2011 | 10.93 | 11.02 | 10.78 | 10.84 | 77,420 | +0.05(+0.46%) |
Jul 12, 2011 | 10.72 | 10.92 | 10.72 | 10.79 | 94,870 | +0.04(+0.40%) |
Jul 11, 2011 | 10.77 | 10.93 | 10.68 | 10.74 | 155,808 | +0.01(+0.12%) |
Jul 08, 2011 | 10.50 | 10.76 | 10.42 | 10.73 | 91,861 | +0.14(+1.28%) |
Jul 07, 2011 | 10.40 | 10.87 | 10.31 | 10.60 | 287,906 | +0.38(+3.67%) |
Jul 06, 2011 | 10.15 | 10.24 | 9.912 | 10.22 | 125,597 | +0.36(+3.69%) |
Jul 05, 2011 | 10.08 | 10.08 | 9.832 | 9.856 | 48,204 | -0.24(-2.38%) |
Jul 01, 2011 | 10.15 | 10.23 | 10.01 | 10.10 | 80,834 | -0.01(-0.12%) |
Jun 30, 2011 | 10.11 | 10.21 | 10.02 | 10.11 | 43,900 | +0.05(+0.49%) |
Jun 29, 2011 | 10.10 | 10.13 | 9.955 | 10.06 | 43,681 | -0.04(-0.43%) |
Jun 28, 2011 | 10.04 | 10.14 | 9.930 | 10.10 | 48,434 | +0.08(+0.80%) |
Jun 27, 2011 | 9.863 | 10.05 | 9.752 | 10.02 | 102,496 | +0.11(+1.12%) |
Jun 24, 2011 | 9.721 | 9.967 | 9.696 | 9.912 | 196,352 | +0.19(+1.96%) |
Jun 23, 2011 | 9.789 | 9.813 | 9.586 | 9.721 | 135,262 | -0.18(-1.86%) |
Jun 22, 2011 | 10.08 | 10.16 | 9.893 | 9.906 | 49,200 | -0.22(-2.13%) |
Jun 21, 2011 | 10.12 | 10.24 | 9.949 | 10.12 | 65,724 | +0.09(+0.92%) |
Jun 20, 2011 | 10.07 | 10.16 | 9.936 | 10.03 | 46,021 | -0.01(-0.06%) |
Jun 17, 2011 | 9.887 | 10.09 | 9.887 | 10.04 | 128,694 | +0.25(+2.58%) |
Jun 16, 2011 | 9.629 | 9.918 | 9.567 | 9.783 | 91,407 | +0.22(+2.32%) |
Jun 15, 2011 | 9.592 | 9.721 | 9.524 | 9.561 | 37,263 | -0.15(-1.52%) |
Jun 14, 2011 | 9.648 | 9.831 | 9.549 | 9.709 | 62,753 | +0.15(+1.53%) |
Jun 13, 2011 | 9.470 | 9.623 | 9.299 | 9.562 | 69,851 | +0.13(+1.36%) |
Jun 10, 2011 | 9.440 | 9.556 | 9.287 | 9.434 | 48,666 | -0.03(-0.32%) |
Jun 09, 2011 | 9.483 | 9.599 | 9.440 | 9.464 | 39,368 | +0.02(+0.19%) |
Jun 08, 2011 | 9.287 | 9.489 | 9.287 | 9.446 | 178,119 | +0.15(+1.58%) |
Jun 07, 2011 | 9.446 | 9.525 | 9.293 | 9.299 | 49,264 | -0.07(-0.72%) |
Jun 06, 2011 | 9.379 | 9.696 | 9.299 | 9.367 | 127,258 | +0.01(+0.13%) |