Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 10.31 | 10.31 | 9.973 | 10.02 | 34,304 | -0.21(-2.10%) |
Aug 30, 2011 | 9.965 | 10.55 | 9.847 | 10.23 | 32,216 | +0.14(+1.39%) |
Aug 29, 2011 | 9.640 | 10.15 | 9.454 | 10.09 | 47,914 | +0.56(+5.82%) |
Aug 26, 2011 | 9.336 | 9.603 | 9.306 | 9.536 | 19,018 | +0.10(+1.10%) |
Aug 25, 2011 | 10.12 | 10.19 | 9.432 | 9.432 | 87,301 | -0.53(-5.28%) |
Aug 24, 2011 | 9.543 | 10.02 | 9.543 | 9.958 | 15,038 | +0.36(+3.70%) |
Aug 23, 2011 | 9.069 | 9.610 | 9.069 | 9.603 | 48,489 | +0.53(+5.88%) |
Aug 22, 2011 | 9.069 | 9.173 | 9.003 | 9.069 | 49,520 | +0.17(+1.91%) |
Aug 19, 2011 | 8.736 | 9.107 | 8.736 | 8.899 | 49,917 | +0.12(+1.35%) |
Aug 18, 2011 | 9.114 | 9.343 | 8.714 | 8.781 | 82,359 | -0.47(-5.12%) |
Aug 17, 2011 | 9.218 | 9.499 | 9.218 | 9.255 | 17,288 | +0.09(+0.97%) |
Aug 16, 2011 | 9.255 | 9.447 | 9.084 | 9.166 | 54,554 | -0.19(-1.98%) |
Aug 15, 2011 | 9.514 | 10.42 | 8.907 | 9.351 | 109,198 | +0.65(+7.49%) |
Aug 12, 2011 | 9.166 | 9.366 | 8.699 | 8.699 | 28,208 | -0.39(-4.32%) |
Aug 11, 2011 | 9.032 | 9.558 | 8.899 | 9.092 | 84,549 | +0.14(+1.57%) |
Aug 10, 2011 | 9.536 | 10.02 | 8.921 | 8.951 | 65,089 | -0.94(-9.51%) |
Aug 09, 2011 | 9.566 | 10.37 | 8.966 | 9.891 | 81,078 | +0.52(+5.53%) |
Aug 08, 2011 | 10.18 | 10.81 | 9.292 | 9.373 | 74,283 | -1.13(-10.78%) |
Aug 05, 2011 | 10.54 | 10.76 | 10.30 | 10.51 | 23,176 | +0.12(+1.14%) |
Aug 04, 2011 | 10.80 | 10.94 | 10.32 | 10.39 | 45,599 | -0.56(-5.14%) |
Aug 03, 2011 | 10.63 | 11.02 | 10.56 | 10.95 | 20,350 | +0.38(+3.64%) |
Aug 02, 2011 | 10.91 | 11.23 | 10.56 | 10.56 | 48,151 | -0.40(-3.65%) |
Aug 01, 2011 | 11.11 | 11.34 | 10.86 | 10.96 | 37,317 | -0.01(-0.07%) |
Jul 29, 2011 | 10.90 | 11.47 | 10.85 | 10.97 | 26,762 | -0.11(-1.00%) |
Jul 28, 2011 | 10.91 | 11.28 | 10.77 | 11.08 | 37,204 | +0.27(+2.53%) |
Jul 27, 2011 | 11.16 | 11.16 | 10.69 | 10.81 | 47,660 | -0.38(-3.37%) |
Jul 26, 2011 | 11.32 | 11.48 | 11.19 | 11.19 | 20,004 | -0.16(-1.37%) |
Jul 25, 2011 | 11.29 | 11.44 | 11.16 | 11.34 | 23,589 | -0.13(-1.16%) |
Jul 22, 2011 | 11.36 | 11.48 | 11.36 | 11.48 | 5,707 | +0.00(+0.00%) |
Jul 21, 2011 | 11.05 | 11.48 | 10.98 | 11.48 | 17,915 | +0.51(+4.66%) |
Jul 20, 2011 | 11.11 | 11.25 | 10.87 | 10.96 | 18,833 | -0.06(-0.54%) |
Jul 19, 2011 | 10.77 | 11.15 | 10.69 | 11.02 | 62,405 | +0.33(+3.12%) |
Jul 18, 2011 | 10.96 | 10.96 | 10.62 | 10.69 | 17,746 | -0.27(-2.50%) |
Jul 15, 2011 | 11.04 | 11.05 | 10.89 | 10.96 | 24,379 | -0.04(-0.34%) |
Jul 14, 2011 | 11.25 | 11.25 | 11.00 | 11.00 | 50,085 | -0.23(-2.04%) |
Jul 13, 2011 | 11.34 | 11.50 | 11.11 | 11.23 | 32,882 | -0.04(-0.39%) |
Jul 12, 2011 | 11.28 | 11.40 | 11.27 | 11.28 | 25,226 | +0.01(+0.07%) |
Jul 11, 2011 | 11.13 | 11.31 | 11.13 | 11.27 | 19,336 | +0.00(+0.00%) |
Jul 08, 2011 | 11.25 | 11.31 | 11.14 | 11.27 | 17,988 | -0.15(-1.30%) |
Jul 07, 2011 | 11.24 | 11.46 | 11.22 | 11.42 | 36,300 | +0.27(+2.39%) |
Jul 06, 2011 | 10.82 | 11.25 | 10.79 | 11.15 | 45,615 | +0.27(+2.45%) |
Jul 05, 2011 | 10.85 | 10.88 | 10.56 | 10.88 | 17,444 | +0.00(+0.00%) |
Jul 01, 2011 | 10.82 | 10.98 | 10.82 | 10.88 | 19,447 | +0.07(+0.68%) |
Jun 30, 2011 | 10.66 | 11.02 | 10.60 | 10.81 | 28,552 | +0.20(+1.88%) |
Jun 29, 2011 | 10.71 | 10.74 | 10.54 | 10.61 | 17,219 | -0.04(-0.35%) |
Jun 28, 2011 | 10.68 | 10.72 | 10.59 | 10.65 | 24,050 | +0.04(+0.35%) |
Jun 27, 2011 | 10.48 | 10.72 | 10.48 | 10.61 | 54,169 | -0.01(-0.07%) |
Jun 24, 2011 | 10.58 | 10.64 | 10.56 | 10.62 | 64,835 | +0.07(+0.70%) |
Jun 23, 2011 | 10.42 | 10.57 | 10.28 | 10.54 | 9,408 | +0.02(+0.21%) |
Jun 22, 2011 | 10.94 | 10.94 | 10.52 | 10.52 | 20,361 | -0.46(-4.18%) |
Jun 21, 2011 | 10.96 | 11.05 | 10.82 | 10.98 | 36,164 | +0.12(+1.09%) |
Jun 20, 2011 | 10.81 | 10.99 | 10.60 | 10.86 | 25,230 | +0.21(+2.02%) |
Jun 17, 2011 | 10.53 | 10.77 | 10.50 | 10.65 | 74,344 | +0.21(+2.06%) |
Jun 16, 2011 | 10.14 | 10.49 | 10.00 | 10.43 | 27,611 | +0.36(+3.60%) |
Jun 15, 2011 | 10.14 | 10.22 | 9.984 | 10.07 | 28,922 | -0.21(-2.09%) |
Jun 14, 2011 | 10.32 | 10.42 | 10.06 | 10.28 | 40,571 | +0.08(+0.80%) |
Jun 13, 2011 | 9.862 | 10.33 | 9.765 | 10.20 | 53,507 | +0.41(+4.24%) |
Jun 10, 2011 | 9.854 | 9.898 | 9.729 | 9.788 | 24,885 | -0.07(-0.67%) |
Jun 09, 2011 | 9.876 | 9.920 | 9.832 | 9.854 | 20,173 | -0.01(-0.15%) |
Jun 08, 2011 | 9.780 | 9.905 | 9.780 | 9.869 | 15,846 | +0.05(+0.52%) |
Jun 07, 2011 | 9.788 | 9.824 | 9.670 | 9.817 | 22,776 | +0.13(+1.29%) |
Jun 06, 2011 | 9.663 | 9.839 | 9.567 | 9.692 | 39,141 | -0.17(-1.72%) |