Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 7.102 | 7.194 | 7.024 | 7.095 | 212,806 | +0.03(+0.40%) |
Aug 30, 2011 | 7.024 | 7.144 | 6.926 | 7.067 | 158,358 | +0.00(+0.00%) |
Aug 29, 2011 | 7.116 | 7.151 | 7.010 | 7.067 | 116,643 | +0.01(+0.20%) |
Aug 26, 2011 | 6.989 | 7.123 | 6.615 | 7.053 | 215,331 | +0.01(+0.20%) |
Aug 25, 2011 | 7.229 | 7.232 | 7.024 | 7.038 | 77,341 | -0.15(-2.06%) |
Aug 24, 2011 | 7.222 | 7.360 | 7.165 | 7.187 | 78,030 | -0.04(-0.49%) |
Aug 23, 2011 | 7.144 | 7.285 | 6.940 | 7.222 | 160,870 | +0.08(+1.19%) |
Aug 22, 2011 | 7.525 | 7.525 | 6.940 | 7.137 | 176,484 | -0.21(-2.88%) |
Aug 19, 2011 | 7.447 | 7.807 | 7.349 | 7.349 | 59,470 | -0.21(-2.80%) |
Aug 18, 2011 | 7.899 | 8.005 | 7.476 | 7.560 | 144,763 | -0.54(-6.70%) |
Aug 17, 2011 | 8.146 | 8.301 | 8.047 | 8.103 | 55,804 | -0.02(-0.26%) |
Aug 16, 2011 | 8.160 | 8.315 | 7.962 | 8.125 | 117,488 | -0.14(-1.71%) |
Aug 15, 2011 | 8.336 | 8.336 | 8.181 | 8.266 | 139,715 | +0.04(+0.51%) |
Aug 12, 2011 | 8.625 | 8.632 | 8.216 | 8.223 | 286,279 | -0.34(-3.95%) |
Aug 11, 2011 | 8.202 | 8.762 | 7.871 | 8.562 | 216,623 | +0.38(+4.66%) |
Aug 10, 2011 | 8.696 | 8.696 | 7.948 | 8.181 | 357,733 | -0.74(-8.30%) |
Aug 09, 2011 | 10.23 | 9.866 | 7.955 | 8.921 | 483,614 | +0.72(+8.77%) |
Aug 08, 2011 | 10.23 | 10.35 | 8.202 | 8.202 | 210,470 | -2.11(-20.45%) |
Aug 05, 2011 | 10.46 | 10.55 | 10.31 | 10.31 | 172,456 | -0.05(-0.48%) |
Aug 04, 2011 | 10.68 | 10.77 | 10.35 | 10.36 | 114,312 | -0.40(-3.73%) |
Aug 03, 2011 | 10.73 | 10.83 | 10.54 | 10.76 | 62,389 | +0.06(+0.53%) |
Aug 02, 2011 | 10.85 | 10.89 | 10.68 | 10.71 | 94,740 | -0.14(-1.30%) |
Aug 01, 2011 | 11.04 | 11.04 | 10.80 | 10.85 | 43,410 | -0.13(-1.16%) |
Jul 29, 2011 | 10.88 | 10.98 | 10.70 | 10.97 | 66,257 | +0.02(+0.19%) |
Jul 28, 2011 | 10.84 | 11.18 | 10.76 | 10.95 | 402,481 | +0.16(+1.44%) |
Jul 27, 2011 | 10.99 | 11.07 | 10.76 | 10.80 | 83,774 | -0.20(-1.86%) |
Jul 26, 2011 | 11.07 | 11.10 | 10.97 | 11.00 | 73,644 | -0.08(-0.70%) |
Jul 25, 2011 | 11.16 | 11.23 | 11.07 | 11.08 | 27,791 | -0.16(-1.44%) |
Jul 22, 2011 | 11.26 | 11.28 | 11.22 | 11.24 | 19,195 | -0.08(-0.69%) |
Jul 21, 2011 | 11.31 | 11.40 | 11.11 | 11.32 | 260,542 | +0.04(+0.38%) |
Jul 20, 2011 | 11.38 | 11.38 | 11.21 | 11.28 | 41,902 | -0.11(-0.99%) |
Jul 19, 2011 | 11.29 | 11.39 | 11.21 | 11.39 | 53,851 | +0.13(+1.13%) |
Jul 18, 2011 | 11.34 | 11.34 | 11.17 | 11.26 | 46,286 | -0.09(-0.81%) |
Jul 15, 2011 | 11.22 | 11.43 | 11.22 | 11.35 | 45,743 | +0.13(+1.13%) |
Jul 14, 2011 | 11.17 | 11.28 | 11.08 | 11.23 | 52,826 | +0.07(+0.63%) |
Jul 13, 2011 | 11.23 | 11.32 | 11.09 | 11.16 | 87,833 | -0.05(-0.44%) |
Jul 12, 2011 | 11.28 | 11.33 | 11.20 | 11.21 | 62,708 | -0.06(-0.56%) |
Jul 11, 2011 | 11.10 | 11.35 | 11.10 | 11.27 | 89,111 | +0.11(+0.95%) |
Jul 08, 2011 | 11.20 | 11.39 | 11.11 | 11.16 | 68,076 | -0.16(-1.37%) |
Jul 07, 2011 | 11.45 | 11.51 | 11.27 | 11.32 | 85,478 | -0.11(-0.93%) |
Jul 06, 2011 | 11.50 | 11.52 | 11.35 | 11.43 | 81,077 | -0.11(-0.98%) |
Jul 05, 2011 | 11.62 | 11.62 | 11.48 | 11.54 | 45,651 | -0.06(-0.49%) |
Jul 01, 2011 | 11.36 | 11.64 | 11.31 | 11.59 | 75,625 | +0.23(+2.05%) |
Jun 30, 2011 | 11.11 | 11.48 | 11.11 | 11.36 | 145,082 | +0.30(+2.68%) |
Jun 29, 2011 | 11.15 | 11.16 | 11.02 | 11.07 | 78,821 | -0.10(-0.88%) |
Jun 28, 2011 | 11.08 | 11.19 | 10.90 | 11.16 | 61,526 | +0.03(+0.25%) |
Jun 27, 2011 | 10.99 | 11.15 | 10.99 | 11.14 | 137,339 | +0.12(+1.09%) |
Jun 24, 2011 | 10.97 | 11.15 | 10.97 | 11.02 | 326,711 | +0.04(+0.39%) |
Jun 23, 2011 | 10.98 | 11.04 | 10.91 | 10.97 | 51,570 | -0.09(-0.83%) |
Jun 22, 2011 | 11.11 | 11.24 | 11.05 | 11.07 | 28,554 | -0.09(-0.82%) |
Jun 21, 2011 | 11.14 | 11.17 | 11.08 | 11.16 | 79,937 | +0.08(+0.70%) |
Jun 20, 2011 | 11.14 | 11.16 | 11.07 | 11.08 | 52,175 | +0.09(+0.83%) |
Jun 17, 2011 | 10.97 | 10.99 | 10.83 | 10.99 | 127,391 | +0.08(+0.71%) |
Jun 16, 2011 | 10.94 | 11.16 | 10.83 | 10.91 | 104,242 | +0.00(+0.00%) |
Jun 15, 2011 | 11.00 | 11.09 | 10.86 | 10.91 | 173,038 | -0.16(-1.46%) |
Jun 14, 2011 | 11.11 | 11.19 | 11.02 | 11.07 | 46,784 | +0.04(+0.38%) |
Jun 13, 2011 | 11.13 | 11.17 | 11.03 | 11.03 | 55,259 | -0.06(-0.57%) |
Jun 10, 2011 | 11.25 | 11.29 | 11.07 | 11.09 | 69,490 | -0.18(-1.56%) |
Jun 09, 2011 | 11.35 | 11.41 | 11.26 | 11.27 | 43,229 | -0.06(-0.56%) |
Jun 08, 2011 | 11.28 | 11.45 | 11.28 | 11.33 | 49,488 | +0.00(+0.00%) |
Jun 07, 2011 | 11.26 | 11.46 | 11.23 | 11.33 | 64,810 | +0.11(+1.01%) |
Jun 06, 2011 | 11.31 | 11.38 | 11.10 | 11.22 | 223,868 | -0.06(-0.50%) |