Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.452 | 9.557 | 9.033 | 9.272 | 67,521 | -0.31(-3.20%) |
Aug 30, 2011 | 9.602 | 9.654 | 9.377 | 9.579 | 19,237 | -0.07(-0.78%) |
Aug 29, 2011 | 9.302 | 9.654 | 9.160 | 9.654 | 39,410 | +0.44(+4.79%) |
Aug 26, 2011 | 9.115 | 9.370 | 9.115 | 9.213 | 36,414 | +0.03(+0.33%) |
Aug 25, 2011 | 9.572 | 9.654 | 9.115 | 9.183 | 40,666 | -0.33(-3.46%) |
Aug 24, 2011 | 9.325 | 9.654 | 9.265 | 9.512 | 37,203 | +0.19(+2.09%) |
Aug 23, 2011 | 8.898 | 9.527 | 8.808 | 9.317 | 87,076 | +0.49(+5.51%) |
Aug 22, 2011 | 9.108 | 9.130 | 8.801 | 8.831 | 38,312 | +0.00(+0.00%) |
Aug 19, 2011 | 8.823 | 9.108 | 8.793 | 8.831 | 110,574 | -0.08(-0.92%) |
Aug 18, 2011 | 8.988 | 9.257 | 8.861 | 8.913 | 113,495 | -0.18(-1.98%) |
Aug 17, 2011 | 9.018 | 9.272 | 8.981 | 9.093 | 57,521 | +0.10(+1.17%) |
Aug 16, 2011 | 8.883 | 9.063 | 8.793 | 8.988 | 59,043 | -0.03(-0.33%) |
Aug 15, 2011 | 9.048 | 9.190 | 8.831 | 9.018 | 48,039 | +0.13(+1.52%) |
Aug 12, 2011 | 9.430 | 9.430 | 8.831 | 8.883 | 60,067 | -0.49(-5.19%) |
Aug 11, 2011 | 9.370 | 9.519 | 9.025 | 9.370 | 149,997 | +0.14(+1.54%) |
Aug 10, 2011 | 9.497 | 9.692 | 9.138 | 9.228 | 92,718 | -0.68(-6.87%) |
Aug 09, 2011 | 9.400 | 9.946 | 8.823 | 9.909 | 80,121 | +0.97(+10.79%) |
Aug 08, 2011 | 9.198 | 9.766 | 8.943 | 8.943 | 104,035 | -0.64(-6.64%) |
Aug 05, 2011 | 9.826 | 10.04 | 8.801 | 9.579 | 259,088 | -0.15(-1.54%) |
Aug 04, 2011 | 10.12 | 10.37 | 9.654 | 9.729 | 68,219 | -0.54(-5.25%) |
Aug 03, 2011 | 9.916 | 10.27 | 9.692 | 10.27 | 26,859 | +0.41(+4.18%) |
Aug 02, 2011 | 10.23 | 10.48 | 9.856 | 9.856 | 40,221 | -0.41(-4.01%) |
Aug 01, 2011 | 10.26 | 10.29 | 10.06 | 10.27 | 50,330 | +0.17(+1.71%) |
Jul 29, 2011 | 10.06 | 10.15 | 9.841 | 10.10 | 54,760 | -0.07(-0.66%) |
Jul 28, 2011 | 10.55 | 10.55 | 9.991 | 10.16 | 137,777 | -0.31(-2.93%) |
Jul 27, 2011 | 10.50 | 10.63 | 10.38 | 10.47 | 125,394 | -0.13(-1.20%) |
Jul 26, 2011 | 10.63 | 10.69 | 10.55 | 10.60 | 34,229 | -0.05(-0.49%) |
Jul 25, 2011 | 10.53 | 10.70 | 10.48 | 10.65 | 55,379 | +0.01(+0.07%) |
Jul 22, 2011 | 10.68 | 10.86 | 10.59 | 10.64 | 117,700 | -0.14(-1.32%) |
Jul 21, 2011 | 10.34 | 10.89 | 10.29 | 10.78 | 100,897 | +0.54(+5.26%) |
Jul 20, 2011 | 10.28 | 10.28 | 10.22 | 10.25 | 10,895 | -0.08(-0.80%) |
Jul 19, 2011 | 10.21 | 10.37 | 10.10 | 10.33 | 30,197 | +0.24(+2.37%) |
Jul 18, 2011 | 10.37 | 10.38 | 9.938 | 10.09 | 29,787 | -0.28(-2.74%) |
Jul 15, 2011 | 10.31 | 10.42 | 10.28 | 10.37 | 36,155 | +0.07(+0.65%) |
Jul 14, 2011 | 10.45 | 10.45 | 10.26 | 10.31 | 18,930 | -0.17(-1.64%) |
Jul 13, 2011 | 10.32 | 10.48 | 10.32 | 10.48 | 33,670 | +0.22(+2.19%) |
Jul 12, 2011 | 10.19 | 10.32 | 10.19 | 10.25 | 22,464 | +0.08(+0.81%) |
Jul 11, 2011 | 10.16 | 10.25 | 9.886 | 10.17 | 20,857 | -0.11(-1.09%) |
Jul 08, 2011 | 10.25 | 10.40 | 10.22 | 10.28 | 18,752 | -0.15(-1.43%) |
Jul 07, 2011 | 10.44 | 10.47 | 10.35 | 10.43 | 48,200 | +0.08(+0.80%) |
Jul 06, 2011 | 10.28 | 10.45 | 10.28 | 10.35 | 26,613 | +0.08(+0.80%) |
Jul 05, 2011 | 10.51 | 10.51 | 10.16 | 10.27 | 19,617 | -0.28(-2.70%) |
Jul 01, 2011 | 9.953 | 10.72 | 9.953 | 10.55 | 68,128 | +0.60(+6.02%) |
Jun 30, 2011 | 9.811 | 9.953 | 9.699 | 9.953 | 42,267 | +0.19(+1.99%) |
Jun 29, 2011 | 9.871 | 9.894 | 9.617 | 9.759 | 26,141 | -0.04(-0.46%) |
Jun 28, 2011 | 9.946 | 10.04 | 9.639 | 9.804 | 31,796 | -0.13(-1.36%) |
Jun 27, 2011 | 9.534 | 9.938 | 9.534 | 9.938 | 29,291 | +0.36(+3.75%) |
Jun 24, 2011 | 9.557 | 9.609 | 9.519 | 9.579 | 112,259 | +0.07(+0.71%) |
Jun 23, 2011 | 9.355 | 9.534 | 9.250 | 9.512 | 22,853 | +0.06(+0.63%) |
Jun 22, 2011 | 9.669 | 9.692 | 9.437 | 9.452 | 36,040 | -0.28(-2.85%) |
Jun 21, 2011 | 9.430 | 9.729 | 9.295 | 9.729 | 39,394 | +0.38(+4.08%) |
Jun 20, 2011 | 9.392 | 9.489 | 9.175 | 9.347 | 22,822 | +0.12(+1.30%) |
Jun 17, 2011 | 9.198 | 9.325 | 9.100 | 9.228 | 81,991 | +0.10(+1.07%) |
Jun 16, 2011 | 9.033 | 9.153 | 9.018 | 9.130 | 44,206 | +0.11(+1.24%) |
Jun 15, 2011 | 9.168 | 9.250 | 8.996 | 9.018 | 54,274 | -0.27(-2.90%) |
Jun 14, 2011 | 9.168 | 9.317 | 9.085 | 9.287 | 35,472 | +0.23(+2.56%) |
Jun 13, 2011 | 9.033 | 9.123 | 8.973 | 9.055 | 38,553 | +0.08(+0.92%) |
Jun 10, 2011 | 8.988 | 9.055 | 8.876 | 8.973 | 40,186 | -0.09(-0.99%) |
Jun 09, 2011 | 9.183 | 9.220 | 8.996 | 9.063 | 19,121 | -0.10(-1.06%) |
Jun 08, 2011 | 9.093 | 9.242 | 9.093 | 9.160 | 41,628 | +0.01(+0.08%) |
Jun 07, 2011 | 9.123 | 9.265 | 9.063 | 9.153 | 55,314 | +0.18(+2.00%) |
Jun 06, 2011 | 8.951 | 9.098 | 8.846 | 8.973 | 50,410 | +0.13(+1.44%) |