Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 10.29 | 10.31 | 9.773 | 9.862 | 423,302 | -0.36(-3.48%) |
Aug 30, 2011 | 10.17 | 10.32 | 9.951 | 10.22 | 365,120 | -0.03(-0.29%) |
Aug 29, 2011 | 9.803 | 10.26 | 9.656 | 10.25 | 321,967 | +0.57(+5.91%) |
Aug 26, 2011 | 9.231 | 9.694 | 9.123 | 9.674 | 532,067 | +0.39(+4.25%) |
Aug 25, 2011 | 9.517 | 9.536 | 9.250 | 9.280 | 409,256 | -0.18(-1.88%) |
Aug 24, 2011 | 9.665 | 9.773 | 9.290 | 9.458 | 303,570 | -0.24(-2.44%) |
Aug 23, 2011 | 8.984 | 9.714 | 8.886 | 9.694 | 478,684 | +0.77(+8.62%) |
Aug 22, 2011 | 9.211 | 9.359 | 8.826 | 8.925 | 327,851 | +0.01(+0.11%) |
Aug 19, 2011 | 8.876 | 9.290 | 8.826 | 8.915 | 586,914 | -0.04(-0.50%) |
Aug 18, 2011 | 9.231 | 9.231 | 8.905 | 8.959 | 421,638 | -0.62(-6.44%) |
Aug 17, 2011 | 9.665 | 9.891 | 9.448 | 9.576 | 396,794 | -0.09(-0.92%) |
Aug 16, 2011 | 9.665 | 9.832 | 9.487 | 9.665 | 812,737 | -0.12(-1.21%) |
Aug 15, 2011 | 9.280 | 9.813 | 9.241 | 9.783 | 786,677 | +0.64(+7.01%) |
Aug 12, 2011 | 9.349 | 9.586 | 9.004 | 9.142 | 588,243 | -0.14(-1.49%) |
Aug 11, 2011 | 8.895 | 9.388 | 8.807 | 9.280 | 844,079 | +0.39(+4.44%) |
Aug 10, 2011 | 8.876 | 9.260 | 8.609 | 8.886 | 1,087,560 | -0.26(-2.80%) |
Aug 09, 2011 | 8.777 | 9.162 | 8.314 | 9.142 | 1,647,639 | +0.61(+7.17%) |
Aug 08, 2011 | 8.964 | 9.339 | 8.521 | 8.530 | 1,706,103 | -0.82(-8.76%) |
Aug 05, 2011 | 9.408 | 9.566 | 8.797 | 9.349 | 1,597,424 | +0.09(+0.96%) |
Aug 04, 2011 | 9.842 | 9.921 | 9.260 | 9.260 | 1,379,969 | -0.69(-6.94%) |
Aug 03, 2011 | 9.822 | 10.04 | 9.635 | 9.951 | 1,030,257 | +0.16(+1.61%) |
Aug 02, 2011 | 10.21 | 10.43 | 9.793 | 9.793 | 733,816 | -0.51(-4.98%) |
Aug 01, 2011 | 10.65 | 10.74 | 10.13 | 10.31 | 1,017,804 | -0.16(-1.51%) |
Jul 29, 2011 | 10.61 | 10.86 | 10.42 | 10.46 | 719,017 | -0.27(-2.48%) |
Jul 28, 2011 | 10.84 | 10.95 | 10.66 | 10.73 | 636,570 | -0.06(-0.55%) |
Jul 27, 2011 | 11.06 | 11.13 | 10.62 | 10.79 | 1,665,450 | -0.45(-4.03%) |
Jul 26, 2011 | 11.39 | 11.48 | 10.88 | 11.24 | 2,497,994 | -0.70(-5.86%) |
Jul 25, 2011 | 12.21 | 12.23 | 11.87 | 11.94 | 879,477 | -0.33(-2.65%) |
Jul 22, 2011 | 12.45 | 12.51 | 11.89 | 12.27 | 1,037,794 | -0.24(-1.89%) |
Jul 21, 2011 | 12.17 | 12.55 | 12.00 | 12.50 | 603,830 | +0.35(+2.92%) |
Jul 20, 2011 | 12.36 | 12.39 | 12.08 | 12.15 | 458,491 | -0.24(-1.91%) |
Jul 19, 2011 | 12.10 | 12.42 | 12.05 | 12.39 | 570,874 | +0.40(+3.38%) |
Jul 18, 2011 | 12.39 | 12.44 | 11.67 | 11.98 | 699,931 | -0.42(-3.42%) |
Jul 15, 2011 | 12.55 | 12.77 | 12.14 | 12.41 | 839,551 | -0.15(-1.18%) |
Jul 14, 2011 | 12.83 | 12.98 | 12.41 | 12.55 | 565,426 | -0.27(-2.08%) |
Jul 13, 2011 | 12.77 | 12.92 | 12.63 | 12.82 | 636,815 | +0.10(+0.78%) |
Jul 12, 2011 | 12.89 | 13.02 | 12.58 | 12.72 | 418,332 | -0.30(-2.27%) |
Jul 11, 2011 | 13.22 | 13.22 | 12.82 | 13.02 | 534,960 | -0.30(-2.22%) |
Jul 08, 2011 | 12.92 | 13.46 | 12.90 | 13.31 | 567,631 | +0.28(+2.12%) |
Jul 07, 2011 | 13.11 | 13.46 | 12.85 | 13.04 | 1,387,584 | +0.05(+0.42%) |
Jul 06, 2011 | 13.06 | 13.06 | 12.77 | 12.98 | 1,337,000 | -0.10(-0.79%) |
Jul 05, 2011 | 13.64 | 13.83 | 12.93 | 13.09 | 2,341,387 | -1.73(-11.65%) |
Jul 01, 2011 | 14.63 | 14.86 | 14.39 | 14.81 | 272,025 | +0.23(+1.55%) |
Jun 30, 2011 | 14.41 | 14.69 | 14.40 | 14.59 | 301,444 | +0.26(+1.79%) |
Jun 29, 2011 | 14.21 | 14.37 | 14.01 | 14.33 | 274,243 | +0.20(+1.40%) |
Jun 28, 2011 | 13.71 | 14.18 | 13.61 | 14.13 | 342,293 | +0.43(+3.17%) |
Jun 27, 2011 | 13.53 | 13.75 | 13.39 | 13.70 | 363,653 | +0.04(+0.29%) |
Jun 24, 2011 | 13.53 | 13.91 | 13.44 | 13.66 | 2,184,218 | +0.16(+1.17%) |
Jun 23, 2011 | 13.31 | 13.57 | 13.13 | 13.50 | 580,098 | +0.08(+0.59%) |
Jun 22, 2011 | 13.48 | 13.62 | 13.37 | 13.42 | 382,479 | -0.11(-0.80%) |
Jun 21, 2011 | 13.66 | 13.69 | 13.42 | 13.53 | 503,779 | +0.02(+0.15%) |
Jun 20, 2011 | 13.52 | 13.65 | 13.41 | 13.51 | 363,098 | -0.02(-0.15%) |
Jun 17, 2011 | 13.83 | 13.90 | 13.39 | 13.53 | 296,706 | -0.15(-1.12%) |
Jun 16, 2011 | 13.89 | 13.97 | 13.64 | 13.68 | 318,536 | -0.20(-1.46%) |
Jun 15, 2011 | 13.96 | 14.00 | 13.77 | 13.89 | 252,314 | -0.24(-1.68%) |
Jun 14, 2011 | 13.71 | 14.25 | 13.66 | 14.12 | 379,439 | +0.55(+4.07%) |
Jun 13, 2011 | 13.89 | 13.93 | 13.35 | 13.57 | 506,836 | -0.27(-1.92%) |
Jun 10, 2011 | 13.91 | 13.96 | 13.51 | 13.84 | 294,767 | -0.13(-0.92%) |
Jun 09, 2011 | 13.97 | 14.30 | 13.93 | 13.96 | 252,477 | +0.03(+0.21%) |
Jun 08, 2011 | 14.19 | 14.21 | 13.81 | 13.93 | 283,728 | -0.29(-2.01%) |
Jun 07, 2011 | 14.18 | 14.32 | 13.97 | 14.22 | 276,702 | +0.07(+0.49%) |
Jun 06, 2011 | 14.15 | 14.27 | 14.01 | 14.15 | 392,953 | -0.05(-0.35%) |