Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.015 | 9.122 | 8.880 | 8.934 | 317,116 | -0.02(-0.22%) |
Aug 30, 2011 | 8.961 | 9.001 | 8.719 | 8.954 | 366,657 | -0.07(-0.74%) |
Aug 29, 2011 | 8.532 | 9.035 | 8.532 | 9.021 | 310,603 | +0.62(+7.34%) |
Aug 26, 2011 | 8.230 | 8.471 | 8.116 | 8.404 | 290,032 | +0.10(+1.21%) |
Aug 25, 2011 | 8.646 | 8.773 | 8.243 | 8.304 | 227,333 | -0.25(-2.98%) |
Aug 24, 2011 | 8.512 | 8.760 | 8.371 | 8.559 | 311,060 | +0.04(+0.47%) |
Aug 23, 2011 | 8.277 | 8.585 | 8.163 | 8.518 | 379,239 | +0.24(+2.92%) |
Aug 22, 2011 | 8.713 | 8.779 | 8.257 | 8.277 | 297,613 | -0.18(-2.14%) |
Aug 19, 2011 | 8.364 | 8.726 | 8.284 | 8.458 | 383,722 | -0.07(-0.79%) |
Aug 18, 2011 | 8.706 | 8.760 | 8.458 | 8.525 | 408,263 | -0.51(-5.64%) |
Aug 17, 2011 | 9.015 | 9.102 | 8.907 | 9.035 | 249,126 | +0.07(+0.75%) |
Aug 16, 2011 | 9.055 | 9.236 | 8.954 | 8.968 | 642,769 | -0.19(-2.12%) |
Aug 15, 2011 | 8.840 | 9.182 | 8.840 | 9.162 | 264,249 | +0.42(+4.83%) |
Aug 12, 2011 | 9.330 | 9.330 | 8.673 | 8.740 | 691,558 | -0.50(-5.37%) |
Aug 11, 2011 | 8.834 | 9.383 | 8.793 | 9.236 | 353,305 | +0.41(+4.64%) |
Aug 10, 2011 | 9.162 | 9.249 | 8.787 | 8.827 | 755,864 | -0.62(-6.60%) |
Aug 09, 2011 | 9.062 | 9.477 | 8.498 | 9.451 | 683,586 | +0.62(+7.07%) |
Aug 08, 2011 | 9.062 | 9.370 | 8.773 | 8.827 | 839,245 | -0.50(-5.39%) |
Aug 05, 2011 | 9.544 | 9.645 | 9.122 | 9.330 | 596,129 | -0.09(-1.00%) |
Aug 04, 2011 | 9.679 | 9.739 | 9.377 | 9.424 | 472,265 | -0.40(-4.10%) |
Aug 03, 2011 | 9.732 | 9.846 | 9.578 | 9.826 | 271,373 | +0.13(+1.31%) |
Aug 02, 2011 | 9.759 | 9.960 | 9.699 | 9.699 | 411,492 | -0.12(-1.23%) |
Aug 01, 2011 | 9.853 | 9.900 | 9.726 | 9.819 | 584,304 | +0.05(+0.55%) |
Jul 29, 2011 | 9.672 | 9.806 | 9.645 | 9.766 | 399,292 | -0.05(-0.48%) |
Jul 28, 2011 | 9.726 | 9.900 | 9.726 | 9.813 | 566,974 | +0.03(+0.34%) |
Jul 27, 2011 | 9.866 | 9.866 | 9.652 | 9.779 | 374,828 | -0.16(-1.62%) |
Jul 26, 2011 | 9.907 | 9.987 | 9.853 | 9.940 | 193,786 | +0.02(+0.20%) |
Jul 25, 2011 | 9.887 | 9.980 | 9.860 | 9.920 | 193,674 | -0.09(-0.94%) |
Jul 22, 2011 | 10.00 | 10.06 | 9.994 | 10.01 | 239,502 | -0.10(-0.99%) |
Jul 21, 2011 | 10.06 | 10.22 | 10.03 | 10.11 | 266,024 | +0.13(+1.28%) |
Jul 20, 2011 | 10.07 | 10.07 | 9.940 | 9.987 | 199,220 | -0.06(-0.60%) |
Jul 19, 2011 | 10.05 | 10.11 | 9.933 | 10.05 | 271,931 | +0.11(+1.08%) |
Jul 18, 2011 | 10.08 | 10.11 | 9.826 | 9.940 | 481,974 | -0.17(-1.66%) |
Jul 15, 2011 | 10.10 | 10.24 | 10.03 | 10.11 | 381,303 | +0.04(+0.40%) |
Jul 14, 2011 | 10.46 | 10.46 | 10.07 | 10.07 | 273,134 | -0.38(-3.66%) |
Jul 13, 2011 | 10.50 | 10.55 | 10.40 | 10.45 | 151,654 | +0.03(+0.26%) |
Jul 12, 2011 | 10.32 | 10.60 | 10.32 | 10.42 | 191,862 | +0.03(+0.32%) |
Jul 11, 2011 | 10.49 | 10.49 | 10.37 | 10.39 | 140,061 | -0.23(-2.21%) |
Jul 08, 2011 | 10.53 | 10.64 | 10.48 | 10.62 | 273,131 | -0.04(-0.38%) |
Jul 07, 2011 | 10.68 | 10.81 | 10.52 | 10.66 | 292,906 | +0.08(+0.76%) |
Jul 06, 2011 | 10.62 | 10.64 | 10.48 | 10.58 | 253,870 | -0.07(-0.69%) |
Jul 05, 2011 | 10.60 | 10.66 | 10.50 | 10.66 | 245,483 | +0.03(+0.32%) |
Jul 01, 2011 | 10.48 | 10.71 | 10.39 | 10.62 | 332,988 | +0.15(+1.47%) |
Jun 30, 2011 | 10.42 | 10.50 | 10.37 | 10.47 | 233,966 | +0.09(+0.90%) |
Jun 29, 2011 | 10.34 | 10.41 | 10.25 | 10.38 | 215,918 | +0.10(+0.98%) |
Jun 28, 2011 | 10.28 | 10.34 | 10.15 | 10.28 | 197,848 | -0.01(-0.07%) |
Jun 27, 2011 | 10.03 | 10.34 | 10.02 | 10.28 | 232,964 | +0.25(+2.54%) |
Jun 24, 2011 | 10.07 | 10.18 | 9.987 | 10.03 | 549,278 | -0.01(-0.07%) |
Jun 23, 2011 | 10.03 | 10.12 | 9.920 | 10.03 | 184,305 | -0.13(-1.25%) |
Jun 22, 2011 | 10.13 | 10.33 | 10.13 | 10.16 | 253,560 | -0.03(-0.33%) |
Jun 21, 2011 | 10.03 | 10.24 | 9.980 | 10.20 | 391,439 | +0.26(+2.63%) |
Jun 20, 2011 | 9.900 | 9.954 | 9.840 | 9.933 | 560,336 | +0.00(+0.00%) |
Jun 17, 2011 | 10.11 | 10.18 | 9.910 | 9.933 | 518,166 | -0.11(-1.07%) |
Jun 16, 2011 | 9.920 | 10.15 | 9.920 | 10.04 | 414,176 | +0.13(+1.29%) |
Jun 15, 2011 | 9.980 | 10.07 | 9.866 | 9.913 | 466,792 | -0.20(-1.99%) |
Jun 14, 2011 | 10.05 | 10.22 | 10.05 | 10.11 | 569,689 | +0.13(+1.34%) |
Jun 13, 2011 | 9.980 | 10.04 | 9.860 | 9.980 | 725,115 | +0.01(+0.07%) |
Jun 10, 2011 | 9.927 | 10.31 | 9.699 | 9.974 | 1,068,103 | -0.25(-2.43%) |
Jun 09, 2011 | 10.26 | 10.28 | 10.13 | 10.22 | 197,169 | +0.05(+0.53%) |
Jun 08, 2011 | 10.18 | 10.27 | 10.13 | 10.17 | 303,665 | -0.05(-0.52%) |
Jun 07, 2011 | 10.47 | 10.47 | 10.17 | 10.22 | 205,282 | -0.15(-1.41%) |
Jun 06, 2011 | 10.43 | 10.51 | 10.37 | 10.37 | 269,442 | -0.09(-0.83%) |