Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 10.29 | 10.30 | 9.772 | 9.861 | 423,333 | -0.35(-3.47%) |
Aug 30, 2011 | 10.17 | 10.31 | 9.950 | 10.22 | 365,147 | -0.03(-0.29%) |
Aug 29, 2011 | 9.802 | 10.26 | 9.656 | 10.25 | 321,991 | +0.57(+5.91%) |
Aug 26, 2011 | 9.230 | 9.693 | 9.123 | 9.674 | 532,107 | +0.39(+4.25%) |
Aug 25, 2011 | 9.516 | 9.536 | 9.250 | 9.279 | 409,286 | -0.18(-1.88%) |
Aug 24, 2011 | 9.664 | 9.772 | 9.289 | 9.457 | 303,593 | -0.24(-2.44%) |
Aug 23, 2011 | 8.983 | 9.713 | 8.885 | 9.693 | 478,720 | +0.77(+8.62%) |
Aug 22, 2011 | 9.210 | 9.358 | 8.826 | 8.924 | 327,875 | +0.01(+0.11%) |
Aug 19, 2011 | 8.875 | 9.289 | 8.826 | 8.914 | 586,958 | -0.04(-0.50%) |
Aug 18, 2011 | 9.230 | 9.230 | 8.905 | 8.959 | 421,669 | -0.62(-6.44%) |
Aug 17, 2011 | 9.664 | 9.891 | 9.447 | 9.575 | 396,824 | -0.09(-0.92%) |
Aug 16, 2011 | 9.664 | 9.832 | 9.486 | 9.664 | 812,798 | -0.12(-1.21%) |
Aug 15, 2011 | 9.279 | 9.812 | 9.240 | 9.782 | 786,736 | +0.64(+7.01%) |
Aug 12, 2011 | 9.348 | 9.585 | 9.003 | 9.141 | 588,287 | -0.14(-1.49%) |
Aug 11, 2011 | 8.895 | 9.388 | 8.806 | 9.279 | 844,142 | +0.39(+4.44%) |
Aug 10, 2011 | 8.875 | 9.260 | 8.609 | 8.885 | 1,087,641 | -0.26(-2.80%) |
Aug 09, 2011 | 8.776 | 9.161 | 8.313 | 9.141 | 1,647,763 | +0.61(+7.17%) |
Aug 08, 2011 | 8.964 | 9.338 | 8.520 | 8.530 | 1,706,231 | -0.82(-8.76%) |
Aug 05, 2011 | 9.408 | 9.565 | 8.796 | 9.348 | 1,597,544 | +0.09(+0.96%) |
Aug 04, 2011 | 9.841 | 9.920 | 9.260 | 9.260 | 1,380,073 | -0.69(-6.94%) |
Aug 03, 2011 | 9.822 | 10.04 | 9.634 | 9.950 | 1,030,334 | +0.16(+1.61%) |
Aug 02, 2011 | 10.21 | 10.43 | 9.792 | 9.792 | 733,871 | -0.51(-4.98%) |
Aug 01, 2011 | 10.65 | 10.74 | 10.13 | 10.30 | 1,017,880 | -0.16(-1.51%) |
Jul 29, 2011 | 10.61 | 10.86 | 10.42 | 10.46 | 719,071 | -0.27(-2.48%) |
Jul 28, 2011 | 10.84 | 10.95 | 10.66 | 10.73 | 636,618 | -0.06(-0.55%) |
Jul 27, 2011 | 11.05 | 11.13 | 10.62 | 10.79 | 1,665,575 | -0.45(-4.03%) |
Jul 26, 2011 | 11.39 | 11.48 | 10.88 | 11.24 | 2,498,181 | -0.70(-5.86%) |
Jul 25, 2011 | 12.21 | 12.23 | 11.87 | 11.94 | 879,543 | -0.33(-2.65%) |
Jul 22, 2011 | 12.44 | 12.51 | 11.89 | 12.27 | 1,037,872 | -0.24(-1.89%) |
Jul 21, 2011 | 12.17 | 12.55 | 12.00 | 12.50 | 603,875 | +0.36(+2.92%) |
Jul 20, 2011 | 12.36 | 12.39 | 12.08 | 12.15 | 458,525 | -0.24(-1.91%) |
Jul 19, 2011 | 12.10 | 12.42 | 12.05 | 12.39 | 570,917 | +0.40(+3.38%) |
Jul 18, 2011 | 12.39 | 12.43 | 11.67 | 11.98 | 699,984 | -0.42(-3.42%) |
Jul 15, 2011 | 12.55 | 12.77 | 12.14 | 12.41 | 839,614 | -0.15(-1.18%) |
Jul 14, 2011 | 12.83 | 12.98 | 12.41 | 12.55 | 565,468 | -0.27(-2.08%) |
Jul 13, 2011 | 12.77 | 12.92 | 12.63 | 12.82 | 636,863 | +0.10(+0.78%) |
Jul 12, 2011 | 12.89 | 13.02 | 12.58 | 12.72 | 418,363 | -0.30(-2.27%) |
Jul 11, 2011 | 13.22 | 13.22 | 12.82 | 13.02 | 535,000 | -0.30(-2.22%) |
Jul 08, 2011 | 12.92 | 13.46 | 12.90 | 13.31 | 567,673 | +0.28(+2.12%) |
Jul 07, 2011 | 13.11 | 13.46 | 12.85 | 13.04 | 1,387,688 | +0.05(+0.42%) |
Jul 06, 2011 | 13.06 | 13.06 | 12.77 | 12.98 | 1,337,100 | -0.10(-0.79%) |
Jul 05, 2011 | 13.64 | 13.83 | 12.93 | 13.09 | 2,341,562 | -1.73(-11.65%) |
Jul 01, 2011 | 14.63 | 14.86 | 14.39 | 14.81 | 272,045 | +0.23(+1.56%) |
Jun 30, 2011 | 14.41 | 14.69 | 14.40 | 14.58 | 301,467 | +0.26(+1.79%) |
Jun 29, 2011 | 14.21 | 14.37 | 14.01 | 14.33 | 274,264 | +0.20(+1.40%) |
Jun 28, 2011 | 13.71 | 14.18 | 13.61 | 14.13 | 342,319 | +0.43(+3.17%) |
Jun 27, 2011 | 13.53 | 13.75 | 13.39 | 13.70 | 363,681 | +0.04(+0.29%) |
Jun 24, 2011 | 13.53 | 13.90 | 13.44 | 13.66 | 2,184,382 | +0.16(+1.17%) |
Jun 23, 2011 | 13.31 | 13.57 | 13.13 | 13.50 | 580,141 | +0.08(+0.59%) |
Jun 22, 2011 | 13.48 | 13.62 | 13.37 | 13.42 | 382,507 | -0.11(-0.80%) |
Jun 21, 2011 | 13.66 | 13.69 | 13.42 | 13.53 | 503,817 | +0.02(+0.15%) |
Jun 20, 2011 | 13.52 | 13.65 | 13.41 | 13.51 | 363,125 | -0.02(-0.15%) |
Jun 17, 2011 | 13.83 | 13.89 | 13.39 | 13.53 | 296,728 | -0.15(-1.12%) |
Jun 16, 2011 | 13.88 | 13.97 | 13.64 | 13.68 | 318,560 | -0.20(-1.46%) |
Jun 15, 2011 | 13.96 | 14.00 | 13.77 | 13.88 | 252,333 | -0.24(-1.68%) |
Jun 14, 2011 | 13.71 | 14.25 | 13.66 | 14.12 | 379,467 | +0.55(+4.07%) |
Jun 13, 2011 | 13.88 | 13.93 | 13.35 | 13.57 | 506,874 | -0.27(-1.92%) |
Jun 10, 2011 | 13.90 | 13.96 | 13.51 | 13.84 | 294,789 | -0.13(-0.92%) |
Jun 09, 2011 | 13.97 | 14.30 | 13.93 | 13.96 | 252,495 | +0.03(+0.21%) |
Jun 08, 2011 | 14.19 | 14.21 | 13.81 | 13.93 | 283,750 | -0.29(-2.01%) |
Jun 07, 2011 | 14.18 | 14.32 | 13.97 | 14.22 | 276,723 | +0.07(+0.49%) |
Jun 06, 2011 | 14.15 | 14.27 | 14.01 | 14.15 | 392,983 | -0.05(-0.35%) |