Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 10.62 | 10.63 | 10.27 | 10.50 | 105,041 | -0.03(-0.24%) |
Aug 30, 2011 | 10.57 | 10.65 | 10.25 | 10.52 | 52,488 | -0.14(-1.32%) |
Aug 29, 2011 | 10.10 | 10.68 | 10.08 | 10.66 | 107,823 | +0.69(+6.89%) |
Aug 26, 2011 | 9.528 | 10.09 | 9.470 | 9.977 | 65,769 | +0.36(+3.74%) |
Aug 25, 2011 | 10.04 | 10.34 | 9.483 | 9.618 | 146,956 | -0.25(-2.54%) |
Aug 24, 2011 | 9.721 | 10.02 | 9.502 | 9.868 | 241,927 | +0.16(+1.65%) |
Aug 23, 2011 | 9.489 | 9.753 | 9.245 | 9.708 | 233,376 | +0.28(+3.00%) |
Aug 22, 2011 | 9.624 | 9.682 | 9.355 | 9.425 | 114,005 | +0.13(+1.38%) |
Aug 19, 2011 | 9.284 | 9.682 | 9.258 | 9.297 | 169,658 | -0.14(-1.50%) |
Aug 18, 2011 | 9.245 | 9.656 | 9.168 | 9.438 | 197,774 | -0.15(-1.61%) |
Aug 17, 2011 | 9.663 | 9.778 | 9.509 | 9.592 | 120,517 | +0.01(+0.13%) |
Aug 16, 2011 | 9.534 | 9.701 | 9.323 | 9.579 | 87,097 | -0.10(-1.00%) |
Aug 15, 2011 | 9.644 | 9.733 | 9.502 | 9.676 | 140,905 | +0.13(+1.41%) |
Aug 12, 2011 | 9.817 | 9.952 | 9.258 | 9.541 | 130,069 | -0.15(-1.52%) |
Aug 11, 2011 | 9.419 | 9.945 | 9.374 | 9.689 | 160,307 | +0.39(+4.21%) |
Aug 10, 2011 | 10.20 | 10.41 | 9.271 | 9.297 | 144,956 | -1.29(-12.19%) |
Aug 09, 2011 | 10.10 | 10.88 | 8.867 | 10.59 | 198,111 | +0.57(+5.70%) |
Aug 08, 2011 | 10.75 | 11.34 | 9.772 | 10.02 | 214,642 | -1.10(-9.88%) |
Aug 05, 2011 | 11.24 | 11.56 | 10.97 | 11.11 | 123,385 | +0.04(+0.35%) |
Aug 04, 2011 | 11.31 | 11.47 | 11.06 | 11.08 | 173,061 | -0.36(-3.18%) |
Aug 03, 2011 | 11.04 | 11.55 | 10.98 | 11.44 | 69,215 | +0.45(+4.13%) |
Aug 02, 2011 | 11.06 | 11.31 | 10.97 | 10.99 | 82,352 | -0.17(-1.55%) |
Aug 01, 2011 | 11.54 | 11.54 | 10.81 | 11.16 | 195,429 | -0.26(-2.29%) |
Jul 29, 2011 | 11.08 | 11.44 | 11.08 | 11.42 | 53,571 | +0.17(+1.48%) |
Jul 28, 2011 | 11.04 | 11.28 | 11.04 | 11.25 | 38,822 | +0.26(+2.38%) |
Jul 27, 2011 | 11.31 | 11.36 | 10.89 | 10.99 | 115,708 | -0.37(-3.26%) |
Jul 26, 2011 | 11.68 | 11.72 | 11.34 | 11.36 | 33,500 | -0.33(-2.79%) |
Jul 25, 2011 | 11.78 | 11.96 | 11.68 | 11.69 | 48,307 | -0.29(-2.45%) |
Jul 22, 2011 | 11.96 | 12.14 | 11.89 | 11.98 | 42,555 | -0.13(-1.06%) |
Jul 21, 2011 | 11.80 | 12.26 | 11.68 | 12.11 | 84,807 | +0.29(+2.43%) |
Jul 20, 2011 | 11.68 | 11.82 | 11.49 | 11.82 | 33,179 | +0.15(+1.31%) |
Jul 19, 2011 | 11.48 | 11.70 | 11.29 | 11.67 | 98,398 | +0.32(+2.82%) |
Jul 18, 2011 | 11.50 | 11.61 | 11.33 | 11.35 | 43,192 | -0.17(-1.44%) |
Jul 15, 2011 | 11.46 | 11.63 | 11.42 | 11.52 | 77,387 | +0.10(+0.84%) |
Jul 14, 2011 | 11.80 | 11.80 | 11.40 | 11.42 | 42,388 | -0.36(-3.04%) |
Jul 13, 2011 | 11.71 | 11.93 | 11.59 | 11.78 | 55,512 | +0.19(+1.65%) |
Jul 12, 2011 | 11.54 | 11.82 | 11.54 | 11.59 | 59,480 | +0.01(+0.06%) |
Jul 11, 2011 | 11.80 | 11.92 | 11.54 | 11.58 | 56,105 | -0.46(-3.82%) |
Jul 08, 2011 | 11.96 | 12.10 | 11.73 | 12.04 | 63,981 | -0.13(-1.10%) |
Jul 07, 2011 | 11.78 | 12.32 | 11.67 | 12.17 | 227,448 | +0.52(+4.50%) |
Jul 06, 2011 | 11.45 | 11.67 | 11.34 | 11.65 | 92,751 | +0.14(+1.22%) |
Jul 05, 2011 | 11.61 | 11.73 | 11.46 | 11.51 | 81,825 | -0.24(-2.01%) |
Jul 01, 2011 | 11.50 | 11.82 | 11.48 | 11.75 | 101,139 | +0.25(+2.17%) |
Jun 30, 2011 | 11.30 | 11.66 | 11.24 | 11.50 | 137,245 | +0.21(+1.87%) |
Jun 29, 2011 | 11.18 | 11.31 | 11.13 | 11.29 | 143,479 | +0.11(+0.97%) |
Jun 28, 2011 | 11.18 | 11.25 | 11.06 | 11.18 | 115,094 | -0.01(-0.06%) |
Jun 27, 2011 | 11.24 | 11.32 | 11.08 | 11.18 | 90,526 | +0.00(+0.00%) |
Jun 24, 2011 | 11.39 | 11.39 | 11.16 | 11.18 | 195,160 | -0.16(-1.41%) |
Jun 23, 2011 | 11.41 | 11.50 | 11.09 | 11.34 | 48,718 | -0.22(-1.88%) |
Jun 22, 2011 | 11.78 | 11.82 | 11.55 | 11.56 | 44,594 | -0.30(-2.53%) |
Jun 21, 2011 | 11.73 | 11.99 | 11.54 | 11.86 | 82,962 | +0.24(+2.03%) |
Jun 20, 2011 | 11.76 | 12.14 | 11.40 | 11.63 | 122,510 | +0.14(+1.22%) |
Jun 17, 2011 | 11.23 | 11.52 | 11.16 | 11.48 | 163,900 | +0.35(+3.10%) |
Jun 16, 2011 | 11.24 | 11.38 | 11.01 | 11.14 | 142,612 | -0.10(-0.91%) |
Jun 15, 2011 | 11.19 | 11.27 | 10.87 | 11.24 | 84,574 | -0.09(-0.79%) |
Jun 14, 2011 | 10.99 | 11.36 | 10.84 | 11.33 | 94,211 | +0.49(+4.48%) |
Jun 13, 2011 | 10.99 | 11.01 | 10.78 | 10.85 | 53,829 | -0.09(-0.82%) |
Jun 10, 2011 | 11.18 | 11.18 | 10.77 | 10.93 | 93,000 | -0.31(-2.78%) |
Jun 09, 2011 | 11.29 | 11.34 | 11.06 | 11.25 | 47,489 | +0.00(+0.00%) |
Jun 08, 2011 | 11.20 | 11.32 | 11.18 | 11.25 | 57,842 | -0.03(-0.28%) |
Jun 07, 2011 | 11.37 | 11.38 | 11.21 | 11.28 | 59,105 | +0.05(+0.46%) |
Jun 06, 2011 | 11.27 | 11.46 | 11.13 | 11.23 | 68,750 | -0.02(-0.17%) |