Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.928 | 9.977 | 9.797 | 9.925 | 165,041 | +0.08(+0.84%) |
Aug 30, 2011 | 9.797 | 9.887 | 9.677 | 9.842 | 99,536 | +0.04(+0.41%) |
Aug 29, 2011 | 9.565 | 9.802 | 9.565 | 9.802 | 140,125 | +0.31(+3.28%) |
Aug 26, 2011 | 9.299 | 9.501 | 9.104 | 9.490 | 113,751 | +0.13(+1.36%) |
Aug 25, 2011 | 9.606 | 9.700 | 9.273 | 9.363 | 89,583 | -0.17(-1.78%) |
Aug 24, 2011 | 9.400 | 9.550 | 9.321 | 9.532 | 354,739 | +0.12(+1.24%) |
Aug 23, 2011 | 9.239 | 9.415 | 9.153 | 9.415 | 110,095 | +0.24(+2.57%) |
Aug 22, 2011 | 9.359 | 9.374 | 9.104 | 9.179 | 137,757 | +0.02(+0.25%) |
Aug 19, 2011 | 9.198 | 9.431 | 9.157 | 9.157 | 165,743 | -0.19(-2.03%) |
Aug 18, 2011 | 9.501 | 9.546 | 9.259 | 9.346 | 163,712 | -0.44(-4.53%) |
Aug 17, 2011 | 9.842 | 9.925 | 9.722 | 9.790 | 250,084 | +0.01(+0.15%) |
Aug 16, 2011 | 9.719 | 9.831 | 9.599 | 9.775 | 148,847 | -0.04(-0.38%) |
Aug 15, 2011 | 9.524 | 9.812 | 9.524 | 9.812 | 522,965 | +0.36(+3.76%) |
Aug 12, 2011 | 9.610 | 9.629 | 9.411 | 9.456 | 211,075 | -0.03(-0.33%) |
Aug 11, 2011 | 9.044 | 9.629 | 9.011 | 9.488 | 447,424 | +0.51(+5.70%) |
Aug 10, 2011 | 9.025 | 9.434 | 8.940 | 8.976 | 456,109 | -0.23(-2.45%) |
Aug 09, 2011 | 9.183 | 9.209 | 8.482 | 9.202 | 400,093 | +0.78(+9.30%) |
Aug 08, 2011 | 8.906 | 9.022 | 8.400 | 8.419 | 569,575 | -0.81(-8.77%) |
Aug 05, 2011 | 9.543 | 9.549 | 9.070 | 9.228 | 549,536 | -0.22(-2.29%) |
Aug 04, 2011 | 9.839 | 9.861 | 9.444 | 9.444 | 848,072 | -0.51(-5.13%) |
Aug 03, 2011 | 10.05 | 10.05 | 9.685 | 9.955 | 571,519 | -0.07(-0.72%) |
Aug 02, 2011 | 10.29 | 10.32 | 10.02 | 10.03 | 274,055 | -0.34(-3.28%) |
Aug 01, 2011 | 10.63 | 10.66 | 10.29 | 10.37 | 310,043 | -0.15(-1.39%) |
Jul 29, 2011 | 10.41 | 10.54 | 10.34 | 10.51 | 168,607 | +0.00(+0.01%) |
Jul 28, 2011 | 10.49 | 10.60 | 10.39 | 10.51 | 122,346 | +0.01(+0.11%) |
Jul 27, 2011 | 10.77 | 10.77 | 10.49 | 10.50 | 137,891 | -0.30(-2.78%) |
Jul 26, 2011 | 10.79 | 10.85 | 10.73 | 10.80 | 123,592 | +0.02(+0.21%) |
Jul 25, 2011 | 10.76 | 10.84 | 10.75 | 10.78 | 356,680 | -0.11(-1.02%) |
Jul 22, 2011 | 10.90 | 10.90 | 10.87 | 10.89 | 109,297 | +0.06(+0.54%) |
Jul 21, 2011 | 10.79 | 10.88 | 10.79 | 10.83 | 115,961 | +0.09(+0.84%) |
Jul 20, 2011 | 10.70 | 10.75 | 10.64 | 10.74 | 98,703 | +0.09(+0.81%) |
Jul 19, 2011 | 10.55 | 10.66 | 10.52 | 10.66 | 83,751 | +0.18(+1.68%) |
Jul 18, 2011 | 10.53 | 10.53 | 10.40 | 10.48 | 148,137 | -0.07(-0.71%) |
Jul 15, 2011 | 10.49 | 10.56 | 10.42 | 10.55 | 255,948 | +0.12(+1.15%) |
Jul 14, 2011 | 10.58 | 10.58 | 10.40 | 10.43 | 79,982 | -0.10(-0.92%) |
Jul 13, 2011 | 10.62 | 10.67 | 10.53 | 10.53 | 145,858 | -0.11(-1.02%) |
Jul 12, 2011 | 10.57 | 10.79 | 10.56 | 10.64 | 135,211 | +0.04(+0.42%) |
Jul 11, 2011 | 10.67 | 10.69 | 10.58 | 10.60 | 227,738 | -0.20(-1.84%) |
Jul 08, 2011 | 10.70 | 10.80 | 10.66 | 10.79 | 555,061 | -0.02(-0.17%) |
Jul 07, 2011 | 10.77 | 10.83 | 10.76 | 10.81 | 264,182 | +0.13(+1.22%) |
Jul 06, 2011 | 10.57 | 10.69 | 10.55 | 10.68 | 957,644 | +0.07(+0.64%) |
Jul 05, 2011 | 10.54 | 10.62 | 10.48 | 10.61 | 155,598 | +0.09(+0.86%) |
Jul 01, 2011 | 10.36 | 10.54 | 10.35 | 10.52 | 138,940 | +0.19(+1.85%) |
Jun 30, 2011 | 10.34 | 10.38 | 10.29 | 10.33 | 196,654 | +0.02(+0.22%) |
Jun 29, 2011 | 10.26 | 10.33 | 10.21 | 10.31 | 303,143 | +0.12(+1.14%) |
Jun 28, 2011 | 10.17 | 10.20 | 10.10 | 10.19 | 143,392 | +0.07(+0.70%) |
Jun 27, 2011 | 10.08 | 10.15 | 10.07 | 10.12 | 156,630 | +0.06(+0.56%) |
Jun 24, 2011 | 10.09 | 10.13 | 10.02 | 10.07 | 88,785 | +0.00(+0.04%) |
Jun 23, 2011 | 10.17 | 10.17 | 9.985 | 10.06 | 218,973 | -0.22(-2.11%) |
Jun 22, 2011 | 10.29 | 10.38 | 10.28 | 10.28 | 222,029 | -0.04(-0.36%) |
Jun 21, 2011 | 10.30 | 10.32 | 10.24 | 10.32 | 191,953 | +0.07(+0.73%) |
Jun 20, 2011 | 10.23 | 10.25 | 10.22 | 10.24 | 298,747 | +0.04(+0.41%) |
Jun 17, 2011 | 10.21 | 10.22 | 10.11 | 10.20 | 87,477 | +0.10(+0.99%) |
Jun 16, 2011 | 10.03 | 10.13 | 9.967 | 10.10 | 34,762 | +0.10(+1.00%) |
Jun 15, 2011 | 10.12 | 10.14 | 9.947 | 10.00 | 100,475 | -0.18(-1.79%) |
Jun 14, 2011 | 10.12 | 10.21 | 10.11 | 10.18 | 113,823 | +0.14(+1.38%) |
Jun 13, 2011 | 10.03 | 10.10 | 9.981 | 10.04 | 146,840 | +0.05(+0.49%) |
Jun 10, 2011 | 10.22 | 10.23 | 9.970 | 9.996 | 551,009 | -0.27(-2.59%) |
Jun 09, 2011 | 10.40 | 10.40 | 10.21 | 10.26 | 218,156 | -0.11(-1.02%) |
Jun 08, 2011 | 10.37 | 10.46 | 10.34 | 10.37 | 183,124 | -0.03(-0.33%) |
Jun 07, 2011 | 10.31 | 10.48 | 10.31 | 10.40 | 287,056 | +0.11(+1.06%) |
Jun 06, 2011 | 10.40 | 10.43 | 10.28 | 10.29 | 202,614 | -0.14(-1.36%) |