Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 10.08 | 10.15 | 9.880 | 9.970 | 829,302 | -0.03(-0.30%) |
Aug 30, 2011 | 10.06 | 10.18 | 9.903 | 10.00 | 586,803 | -0.16(-1.61%) |
Aug 29, 2011 | 9.857 | 10.19 | 9.833 | 10.16 | 795,015 | +0.38(+3.85%) |
Aug 26, 2011 | 9.257 | 9.837 | 9.250 | 9.787 | 1,210,152 | +0.45(+4.86%) |
Aug 25, 2011 | 9.760 | 9.797 | 9.087 | 9.333 | 1,601,490 | -0.33(-3.45%) |
Aug 24, 2011 | 9.567 | 9.723 | 9.550 | 9.667 | 1,077,537 | +0.10(+1.05%) |
Aug 23, 2011 | 9.287 | 9.650 | 9.217 | 9.567 | 1,154,517 | +0.32(+3.42%) |
Aug 22, 2011 | 9.613 | 9.613 | 9.183 | 9.250 | 523,782 | -0.09(-0.96%) |
Aug 19, 2011 | 9.380 | 9.830 | 9.277 | 9.340 | 635,805 | -0.23(-2.37%) |
Aug 18, 2011 | 9.930 | 9.930 | 9.463 | 9.567 | 941,361 | -0.77(-7.42%) |
Aug 17, 2011 | 10.46 | 10.49 | 10.19 | 10.33 | 503,085 | -0.02(-0.16%) |
Aug 16, 2011 | 10.36 | 10.42 | 10.16 | 10.35 | 594,078 | -0.13(-1.24%) |
Aug 15, 2011 | 10.17 | 10.50 | 10.15 | 10.48 | 581,361 | +0.39(+3.87%) |
Aug 12, 2011 | 10.22 | 10.22 | 9.903 | 10.09 | 761,613 | -0.03(-0.26%) |
Aug 11, 2011 | 9.550 | 10.22 | 9.550 | 10.12 | 1,328,775 | +0.53(+5.49%) |
Aug 10, 2011 | 9.953 | 10.09 | 9.550 | 9.590 | 1,045,959 | -0.68(-6.62%) |
Aug 09, 2011 | 10.20 | 10.30 | 9.467 | 10.27 | 1,638,657 | +0.68(+7.05%) |
Aug 08, 2011 | 10.31 | 10.61 | 9.593 | 9.593 | 923,787 | -1.02(-9.64%) |
Aug 05, 2011 | 11.04 | 11.15 | 10.34 | 10.62 | 843,402 | -0.29(-2.63%) |
Aug 04, 2011 | 11.43 | 11.56 | 10.89 | 10.90 | 604,044 | -0.70(-6.01%) |
Aug 03, 2011 | 11.53 | 11.68 | 11.27 | 11.60 | 723,417 | +0.02(+0.14%) |
Aug 02, 2011 | 11.92 | 12.22 | 11.58 | 11.58 | 536,034 | -0.44(-3.63%) |
Aug 01, 2011 | 12.13 | 12.21 | 11.77 | 12.02 | 612,336 | -0.03(-0.28%) |
Jul 29, 2011 | 11.93 | 12.19 | 11.72 | 12.05 | 701,445 | -0.10(-0.80%) |
Jul 28, 2011 | 12.24 | 12.28 | 12.06 | 12.15 | 955,869 | -0.15(-1.22%) |
Jul 27, 2011 | 12.64 | 12.64 | 12.09 | 12.30 | 1,374,498 | -0.26(-2.07%) |
Jul 26, 2011 | 12.01 | 12.58 | 11.94 | 12.56 | 1,768,200 | +0.66(+5.55%) |
Jul 25, 2011 | 11.77 | 11.94 | 11.74 | 11.90 | 345,279 | -0.02(-0.20%) |
Jul 22, 2011 | 11.92 | 12.05 | 11.77 | 11.92 | 268,110 | +0.01(+0.08%) |
Jul 21, 2011 | 11.90 | 12.08 | 11.51 | 11.91 | 269,829 | +0.07(+0.62%) |
Jul 20, 2011 | 12.04 | 12.12 | 11.66 | 11.84 | 358,938 | -0.19(-1.61%) |
Jul 19, 2011 | 11.79 | 12.03 | 11.62 | 12.03 | 371,934 | +0.37(+3.20%) |
Jul 18, 2011 | 11.87 | 11.87 | 11.61 | 11.66 | 354,180 | -0.29(-2.43%) |
Jul 15, 2011 | 11.78 | 11.97 | 11.60 | 11.95 | 483,738 | +0.21(+1.76%) |
Jul 14, 2011 | 11.93 | 12.01 | 11.71 | 11.74 | 316,956 | -0.12(-1.04%) |
Jul 13, 2011 | 11.92 | 12.10 | 11.55 | 11.87 | 465,444 | +0.01(+0.11%) |
Jul 12, 2011 | 11.82 | 11.94 | 11.71 | 11.85 | 567,603 | +0.00(+0.03%) |
Jul 11, 2011 | 11.89 | 11.96 | 11.82 | 11.85 | 643,905 | -0.13(-1.09%) |
Jul 08, 2011 | 11.89 | 12.03 | 11.89 | 11.98 | 427,179 | -0.02(-0.14%) |
Jul 07, 2011 | 11.83 | 12.02 | 11.70 | 12.00 | 812,931 | +0.23(+1.98%) |
Jul 06, 2011 | 11.46 | 11.78 | 11.40 | 11.76 | 662,958 | +0.30(+2.59%) |
Jul 05, 2011 | 11.32 | 11.49 | 11.23 | 11.47 | 619,215 | +0.16(+1.45%) |
Jul 01, 2011 | 11.22 | 11.62 | 11.11 | 11.30 | 457,461 | +0.05(+0.41%) |
Jun 30, 2011 | 11.18 | 11.55 | 11.01 | 11.26 | 641,460 | +0.21(+1.93%) |
Jun 29, 2011 | 11.07 | 11.13 | 10.93 | 11.04 | 623,592 | +0.02(+0.15%) |
Jun 28, 2011 | 10.66 | 11.04 | 10.66 | 11.03 | 526,419 | +0.40(+3.80%) |
Jun 27, 2011 | 10.50 | 10.69 | 10.34 | 10.62 | 737,715 | +0.10(+0.92%) |
Jun 24, 2011 | 10.38 | 10.54 | 10.29 | 10.53 | 1,362,753 | +0.16(+1.54%) |
Jun 23, 2011 | 10.06 | 10.41 | 10.00 | 10.37 | 638,346 | +0.15(+1.47%) |
Jun 22, 2011 | 10.04 | 10.32 | 10.02 | 10.22 | 757,554 | +0.08(+0.79%) |
Jun 21, 2011 | 9.780 | 10.15 | 9.680 | 10.14 | 467,649 | +0.44(+4.54%) |
Jun 20, 2011 | 9.680 | 9.757 | 9.567 | 9.697 | 354,702 | -0.01(-0.07%) |
Jun 17, 2011 | 9.837 | 9.860 | 9.570 | 9.703 | 1,127,664 | -0.08(-0.82%) |
Jun 16, 2011 | 9.683 | 9.873 | 9.620 | 9.783 | 356,496 | +0.12(+1.21%) |
Jun 15, 2011 | 9.800 | 9.897 | 9.640 | 9.667 | 363,834 | -0.26(-2.65%) |
Jun 14, 2011 | 9.757 | 9.953 | 9.757 | 9.930 | 251,391 | +0.28(+2.90%) |
Jun 13, 2011 | 9.807 | 9.807 | 9.630 | 9.650 | 255,756 | -0.11(-1.13%) |
Jun 10, 2011 | 9.920 | 9.947 | 9.740 | 9.760 | 223,884 | -0.25(-2.50%) |
Jun 09, 2011 | 9.883 | 10.03 | 9.633 | 10.01 | 318,009 | +0.12(+1.18%) |
Jun 08, 2011 | 9.997 | 10.05 | 9.857 | 9.893 | 409,566 | -0.16(-1.59%) |
Jun 07, 2011 | 10.02 | 10.15 | 9.877 | 10.05 | 310,197 | +0.14(+1.45%) |
Jun 06, 2011 | 10.13 | 10.15 | 9.903 | 9.910 | 410,910 | -0.14(-1.39%) |