Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 8.430 | 8.950 | 8.310 | 8.800 | 163,933 | +0.43(+5.14%) |
Aug 30, 2011 | 8.580 | 8.630 | 8.320 | 8.370 | 126,335 | -0.27(-3.13%) |
Aug 29, 2011 | 8.340 | 8.660 | 8.340 | 8.640 | 104,842 | +0.39(+4.73%) |
Aug 26, 2011 | 8.120 | 8.440 | 7.960 | 8.250 | 75,068 | -0.01(-0.12%) |
Aug 25, 2011 | 8.580 | 8.580 | 8.200 | 8.260 | 83,308 | -0.24(-2.82%) |
Aug 24, 2011 | 8.620 | 8.790 | 8.340 | 8.500 | 155,701 | -0.14(-1.62%) |
Aug 23, 2011 | 7.780 | 8.650 | 7.780 | 8.640 | 178,950 | +0.91(+11.77%) |
Aug 22, 2011 | 7.870 | 7.960 | 7.640 | 7.730 | 119,649 | +0.04(+0.52%) |
Aug 19, 2011 | 7.690 | 8.020 | 7.500 | 7.690 | 112,871 | -0.13(-1.66%) |
Aug 18, 2011 | 8.010 | 8.180 | 7.720 | 7.820 | 189,955 | -0.49(-5.90%) |
Aug 17, 2011 | 8.780 | 8.840 | 8.180 | 8.310 | 113,312 | -0.41(-4.70%) |
Aug 16, 2011 | 8.460 | 8.850 | 8.250 | 8.720 | 169,253 | +0.10(+1.16%) |
Aug 15, 2011 | 8.320 | 8.620 | 8.320 | 8.620 | 130,863 | +0.42(+5.12%) |
Aug 12, 2011 | 8.160 | 8.300 | 8.000 | 8.200 | 90,338 | +0.09(+1.11%) |
Aug 11, 2011 | 7.860 | 8.320 | 7.810 | 8.110 | 146,669 | +0.27(+3.44%) |
Aug 10, 2011 | 7.980 | 8.300 | 7.830 | 7.840 | 166,098 | -0.37(-4.51%) |
Aug 09, 2011 | 7.750 | 8.310 | 7.090 | 8.210 | 887,369 | +0.45(+5.80%) |
Aug 08, 2011 | 9.010 | 9.075 | 7.670 | 7.760 | 450,893 | -1.53(-16.47%) |
Aug 05, 2011 | 9.650 | 9.680 | 9.280 | 9.290 | 275,076 | -0.31(-3.23%) |
Aug 04, 2011 | 9.240 | 9.870 | 9.240 | 9.600 | 253,564 | +0.18(+1.91%) |
Aug 03, 2011 | 9.620 | 9.731 | 9.340 | 9.420 | 207,185 | -0.15(-1.57%) |
Aug 02, 2011 | 9.910 | 10.01 | 9.560 | 9.570 | 129,927 | -0.42(-4.20%) |
Aug 01, 2011 | 10.10 | 10.15 | 9.770 | 9.990 | 90,134 | -0.02(-0.20%) |
Jul 29, 2011 | 10.07 | 10.11 | 9.740 | 10.01 | 102,603 | -0.21(-2.05%) |
Jul 28, 2011 | 10.27 | 10.56 | 10.20 | 10.22 | 129,399 | -0.03(-0.29%) |
Jul 27, 2011 | 10.82 | 10.82 | 10.21 | 10.25 | 99,321 | -0.61(-5.62%) |
Jul 26, 2011 | 10.74 | 10.95 | 10.59 | 10.86 | 143,470 | +0.12(+1.12%) |
Jul 25, 2011 | 10.36 | 10.83 | 10.34 | 10.74 | 106,479 | +0.24(+2.29%) |
Jul 22, 2011 | 10.66 | 10.80 | 10.48 | 10.50 | 127,242 | -0.31(-2.87%) |
Jul 21, 2011 | 10.78 | 10.94 | 10.58 | 10.81 | 93,533 | +0.10(+0.93%) |
Jul 20, 2011 | 10.86 | 10.86 | 10.53 | 10.71 | 85,070 | -0.15(-1.38%) |
Jul 19, 2011 | 10.72 | 10.88 | 10.59 | 10.86 | 117,385 | +0.26(+2.45%) |
Jul 18, 2011 | 10.70 | 10.72 | 10.30 | 10.60 | 80,710 | -0.17(-1.58%) |
Jul 15, 2011 | 10.53 | 10.89 | 10.53 | 10.77 | 109,932 | +0.27(+2.57%) |
Jul 14, 2011 | 10.83 | 10.83 | 10.50 | 10.50 | 86,222 | -0.33(-3.05%) |
Jul 13, 2011 | 10.74 | 11.10 | 10.68 | 10.83 | 84,520 | +0.16(+1.50%) |
Jul 12, 2011 | 10.77 | 11.00 | 10.67 | 10.67 | 67,008 | -0.14(-1.30%) |
Jul 11, 2011 | 10.71 | 10.89 | 10.52 | 10.81 | 97,332 | -0.08(-0.73%) |
Jul 08, 2011 | 10.88 | 11.02 | 10.67 | 10.89 | 64,666 | -0.18(-1.63%) |
Jul 07, 2011 | 11.21 | 11.31 | 10.82 | 11.07 | 161,156 | +0.00(+0.00%) |
Jul 06, 2011 | 10.77 | 11.13 | 10.77 | 11.07 | 114,450 | +0.26(+2.41%) |
Jul 05, 2011 | 10.61 | 10.86 | 10.61 | 10.81 | 118,035 | +0.17(+1.60%) |
Jul 01, 2011 | 10.28 | 10.66 | 10.18 | 10.64 | 128,087 | +0.38(+3.70%) |
Jun 30, 2011 | 10.02 | 10.34 | 9.960 | 10.26 | 112,187 | +0.20(+1.99%) |
Jun 29, 2011 | 10.00 | 10.16 | 9.900 | 10.06 | 108,364 | +0.14(+1.41%) |
Jun 28, 2011 | 9.530 | 9.920 | 9.500 | 9.920 | 140,768 | +0.42(+4.42%) |
Jun 27, 2011 | 9.450 | 9.580 | 9.350 | 9.500 | 148,479 | +0.04(+0.42%) |
Jun 24, 2011 | 9.770 | 9.870 | 9.370 | 9.460 | 412,158 | -0.29(-2.97%) |
Jun 23, 2011 | 9.220 | 9.760 | 9.220 | 9.750 | 259,349 | +0.39(+4.17%) |
Jun 22, 2011 | 9.430 | 9.600 | 9.350 | 9.360 | 140,607 | -0.16(-1.68%) |
Jun 21, 2011 | 9.380 | 9.540 | 9.300 | 9.520 | 272,001 | +0.18(+1.93%) |
Jun 20, 2011 | 9.450 | 9.730 | 9.250 | 9.340 | 193,898 | -0.39(-4.01%) |
Jun 17, 2011 | 10.03 | 10.09 | 9.620 | 9.730 | 294,187 | -0.23(-2.31%) |
Jun 16, 2011 | 10.00 | 10.00 | 9.710 | 9.960 | 181,708 | -0.03(-0.30%) |
Jun 15, 2011 | 10.04 | 10.18 | 9.850 | 9.990 | 97,529 | -0.19(-1.87%) |
Jun 14, 2011 | 10.12 | 10.41 | 9.904 | 10.18 | 175,379 | +0.18(+1.80%) |
Jun 13, 2011 | 10.40 | 10.51 | 10.00 | 10.00 | 163,023 | -0.34(-3.29%) |
Jun 10, 2011 | 10.45 | 10.62 | 10.28 | 10.34 | 81,153 | -0.17(-1.62%) |
Jun 09, 2011 | 10.55 | 10.67 | 10.42 | 10.51 | 80,525 | +0.03(+0.29%) |
Jun 08, 2011 | 10.27 | 10.58 | 10.27 | 10.48 | 107,926 | +0.16(+1.55%) |
Jun 07, 2011 | 10.28 | 10.44 | 10.15 | 10.32 | 209,952 | +0.15(+1.47%) |
Jun 06, 2011 | 10.69 | 10.78 | 10.15 | 10.17 | 144,253 | -0.46(-4.33%) |