Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.478 | 9.518 | 9.162 | 9.397 | 341,866 | -0.01(-0.09%) |
Aug 30, 2011 | 9.356 | 9.494 | 9.170 | 9.405 | 344,691 | -0.02(-0.17%) |
Aug 29, 2011 | 9.275 | 9.437 | 9.219 | 9.421 | 280,933 | +0.22(+2.37%) |
Aug 26, 2011 | 8.863 | 9.211 | 8.677 | 9.203 | 219,301 | +0.27(+2.99%) |
Aug 25, 2011 | 9.186 | 9.356 | 8.895 | 8.936 | 228,380 | -0.29(-3.16%) |
Aug 24, 2011 | 9.292 | 9.469 | 8.992 | 9.227 | 168,849 | -0.09(-0.95%) |
Aug 23, 2011 | 8.839 | 9.348 | 8.661 | 9.316 | 303,405 | +0.53(+5.98%) |
Aug 22, 2011 | 9.073 | 9.073 | 8.653 | 8.790 | 230,627 | -0.06(-0.73%) |
Aug 19, 2011 | 8.895 | 9.227 | 8.782 | 8.855 | 473,753 | -0.17(-1.88%) |
Aug 18, 2011 | 9.170 | 9.478 | 8.855 | 9.025 | 504,042 | -0.39(-4.12%) |
Aug 17, 2011 | 9.526 | 9.680 | 9.251 | 9.413 | 226,043 | -0.08(-0.85%) |
Aug 16, 2011 | 9.518 | 9.720 | 9.351 | 9.494 | 355,436 | -0.07(-0.76%) |
Aug 15, 2011 | 9.591 | 9.704 | 9.421 | 9.567 | 144,809 | +0.04(+0.42%) |
Aug 12, 2011 | 9.550 | 9.615 | 9.364 | 9.526 | 237,531 | +0.11(+1.12%) |
Aug 11, 2011 | 9.219 | 9.591 | 9.098 | 9.421 | 381,658 | +0.26(+2.82%) |
Aug 10, 2011 | 10.23 | 10.23 | 9.106 | 9.162 | 426,909 | -0.61(-6.29%) |
Aug 09, 2011 | 9.372 | 9.785 | 8.774 | 9.777 | 604,276 | +0.63(+6.90%) |
Aug 08, 2011 | 9.405 | 9.680 | 9.049 | 9.146 | 717,811 | -0.54(-5.59%) |
Aug 05, 2011 | 9.882 | 10.06 | 9.461 | 9.688 | 548,372 | -0.05(-0.50%) |
Aug 04, 2011 | 9.502 | 10.12 | 9.502 | 9.736 | 604,897 | +0.13(+1.35%) |
Aug 03, 2011 | 9.833 | 10.20 | 9.017 | 9.607 | 1,023,408 | -0.26(-2.62%) |
Aug 02, 2011 | 10.09 | 10.39 | 9.850 | 9.866 | 254,196 | -0.28(-2.79%) |
Aug 01, 2011 | 10.43 | 10.46 | 10.04 | 10.15 | 263,202 | -0.18(-1.72%) |
Jul 29, 2011 | 10.20 | 10.47 | 9.963 | 10.33 | 210,222 | -0.02(-0.23%) |
Jul 28, 2011 | 10.11 | 10.50 | 9.874 | 10.35 | 200,210 | +0.24(+2.40%) |
Jul 27, 2011 | 10.50 | 10.52 | 9.947 | 10.11 | 356,003 | -0.42(-3.99%) |
Jul 26, 2011 | 10.76 | 10.81 | 10.51 | 10.53 | 260,887 | -0.19(-1.81%) |
Jul 25, 2011 | 10.55 | 10.83 | 10.54 | 10.72 | 212,940 | +0.04(+0.38%) |
Jul 22, 2011 | 10.66 | 10.71 | 10.63 | 10.68 | 83,626 | +0.02(+0.23%) |
Jul 21, 2011 | 10.62 | 10.69 | 10.52 | 10.66 | 151,502 | +0.11(+1.00%) |
Jul 20, 2011 | 10.64 | 10.67 | 10.41 | 10.55 | 193,212 | -0.08(-0.76%) |
Jul 19, 2011 | 10.65 | 10.71 | 10.63 | 10.63 | 234,766 | +0.10(+0.92%) |
Jul 18, 2011 | 10.66 | 10.67 | 10.40 | 10.54 | 223,655 | -0.18(-1.66%) |
Jul 15, 2011 | 10.74 | 10.81 | 10.60 | 10.71 | 263,465 | -0.02(-0.15%) |
Jul 14, 2011 | 10.86 | 10.95 | 10.62 | 10.73 | 167,944 | -0.12(-1.12%) |
Jul 13, 2011 | 10.76 | 11.01 | 10.76 | 10.85 | 390,426 | +0.18(+1.67%) |
Jul 12, 2011 | 10.73 | 10.89 | 10.65 | 10.67 | 237,834 | -0.09(-0.83%) |
Jul 11, 2011 | 10.84 | 10.99 | 10.66 | 10.76 | 213,071 | -0.31(-2.78%) |
Jul 08, 2011 | 10.93 | 11.11 | 10.85 | 11.07 | 362,561 | -0.01(-0.07%) |
Jul 07, 2011 | 11.09 | 11.15 | 11.02 | 11.08 | 282,532 | +0.03(+0.29%) |
Jul 06, 2011 | 11.05 | 11.05 | 10.93 | 11.05 | 403,405 | +0.01(+0.07%) |
Jul 05, 2011 | 10.94 | 11.06 | 10.89 | 11.04 | 391,521 | +0.11(+0.96%) |
Jul 01, 2011 | 10.91 | 10.97 | 10.71 | 10.93 | 402,885 | +0.05(+0.45%) |
Jun 30, 2011 | 10.83 | 10.94 | 10.83 | 10.88 | 326,761 | +0.06(+0.52%) |
Jun 29, 2011 | 10.99 | 10.99 | 10.79 | 10.83 | 387,861 | -0.11(-1.03%) |
Jun 28, 2011 | 11.16 | 11.16 | 10.91 | 10.94 | 612,443 | -0.11(-1.02%) |
Jun 27, 2011 | 10.55 | 11.11 | 10.45 | 11.05 | 700,396 | +0.49(+4.67%) |
Jun 24, 2011 | 10.44 | 10.62 | 10.32 | 10.56 | 1,502,747 | +0.12(+1.16%) |
Jun 23, 2011 | 10.09 | 10.44 | 10.04 | 10.44 | 202,046 | +0.19(+1.89%) |
Jun 22, 2011 | 10.27 | 10.39 | 10.22 | 10.25 | 340,771 | -0.09(-0.86%) |
Jun 21, 2011 | 9.898 | 10.41 | 9.850 | 10.33 | 309,829 | +0.50(+5.10%) |
Jun 20, 2011 | 9.793 | 9.866 | 9.664 | 9.833 | 281,426 | +0.12(+1.25%) |
Jun 17, 2011 | 9.850 | 10.01 | 9.664 | 9.712 | 638,093 | -0.09(-0.91%) |
Jun 16, 2011 | 9.655 | 9.882 | 9.550 | 9.801 | 270,081 | +0.15(+1.59%) |
Jun 15, 2011 | 9.761 | 9.858 | 9.623 | 9.647 | 220,739 | -0.25(-2.53%) |
Jun 14, 2011 | 9.728 | 9.971 | 9.728 | 9.898 | 201,117 | +0.26(+2.68%) |
Jun 13, 2011 | 9.655 | 9.833 | 9.607 | 9.639 | 270,548 | -0.02(-0.17%) |
Jun 10, 2011 | 9.769 | 9.858 | 9.623 | 9.655 | 298,739 | -0.17(-1.73%) |
Jun 09, 2011 | 9.728 | 9.947 | 9.688 | 9.825 | 156,781 | +0.10(+1.00%) |
Jun 08, 2011 | 9.850 | 9.906 | 9.542 | 9.728 | 416,649 | -0.17(-1.72%) |
Jun 07, 2011 | 10.17 | 10.17 | 9.817 | 9.898 | 458,278 | -0.17(-1.69%) |
Jun 06, 2011 | 10.25 | 10.29 | 10.04 | 10.07 | 199,854 | -0.18(-1.74%) |