Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 8.910 | 9.550 | 8.780 | 9.520 | 11,523 | +0.43(+4.73%) |
Aug 30, 2011 | 8.630 | 9.090 | 8.630 | 9.090 | 800 | +0.09(+1.00%) |
Aug 29, 2011 | 8.970 | 9.190 | 8.561 | 9.000 | 4,634 | +0.01(+0.11%) |
Aug 26, 2011 | 8.950 | 9.100 | 8.890 | 8.990 | 7,309 | +0.49(+5.76%) |
Aug 24, 2011 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.12(+1.43%) |
Aug 23, 2011 | 8.560 | 8.790 | 8.330 | 8.380 | 7,704 | -0.02(-0.24%) |
Aug 22, 2011 | 9.070 | 9.070 | 8.010 | 8.400 | 14,564 | -0.60(-6.67%) |
Aug 19, 2011 | 8.740 | 9.020 | 8.670 | 9.000 | 9,400 | +0.17(+1.93%) |
Aug 18, 2011 | 8.980 | 9.000 | 8.680 | 8.830 | 4,086 | -0.43(-4.64%) |
Aug 17, 2011 | 9.350 | 9.350 | 9.200 | 9.260 | 1,409 | +0.07(+0.76%) |
Aug 16, 2011 | 9.480 | 9.550 | 9.150 | 9.190 | 3,262 | -0.11(-1.18%) |
Aug 15, 2011 | 9.640 | 9.780 | 9.171 | 9.300 | 4,945 | -0.70(-7.00%) |
Aug 12, 2011 | 10.00 | 10.16 | 9.950 | 10.00 | 16,599 | +0.00(+0.00%) |
Aug 11, 2011 | 9.630 | 10.00 | 9.620 | 10.00 | 7,775 | +0.50(+5.26%) |
Aug 10, 2011 | 9.040 | 9.630 | 9.000 | 9.500 | 13,100 | +0.50(+5.56%) |
Aug 09, 2011 | 9.000 | 9.100 | 8.820 | 9.000 | 5,773 | +0.50(+5.88%) |
Aug 08, 2011 | 8.340 | 8.620 | 8.000 | 8.500 | 21,824 | -1.01(-10.62%) |
Aug 05, 2011 | 9.100 | 9.850 | 9.000 | 9.510 | 18,050 | -0.64(-6.31%) |
Aug 04, 2011 | 9.946 | 10.80 | 9.920 | 10.15 | 5,257 | +0.21(+2.11%) |
Aug 03, 2011 | 9.910 | 10.32 | 9.910 | 9.940 | 700 | -0.04(-0.40%) |
Aug 02, 2011 | 9.980 | 10.27 | 9.980 | 9.980 | 15,971 | +0.07(+0.71%) |
Aug 01, 2011 | 9.590 | 10.27 | 9.590 | 9.910 | 7,414 | +0.75(+8.19%) |
Jul 29, 2011 | 9.010 | 9.511 | 9.010 | 9.160 | 23,376 | +0.01(+0.11%) |
Jul 28, 2011 | 9.310 | 9.310 | 9.000 | 9.150 | 10,728 | -0.17(-1.82%) |
Jul 27, 2011 | 9.630 | 9.701 | 9.080 | 9.320 | 12,333 | -0.54(-5.48%) |
Jul 26, 2011 | 10.00 | 10.36 | 9.540 | 9.860 | 8,758 | -0.14(-1.40%) |
Jul 25, 2011 | 10.26 | 10.26 | 9.660 | 10.00 | 29,644 | -0.16(-1.57%) |
Jul 22, 2011 | 10.41 | 10.41 | 10.16 | 10.16 | 500 | -0.14(-1.36%) |
Jul 21, 2011 | 10.82 | 10.82 | 10.11 | 10.30 | 12,728 | -0.54(-4.98%) |
Jul 20, 2011 | 11.29 | 11.50 | 10.81 | 10.84 | 7,944 | -0.36(-3.21%) |
Jul 19, 2011 | 11.20 | 11.20 | 10.93 | 11.20 | 46,921 | +0.53(+4.97%) |
Jul 18, 2011 | 10.67 | 10.76 | 10.67 | 10.67 | 2,000 | +0.00(+0.00%) |
Jul 15, 2011 | 11.00 | 11.00 | 10.67 | 10.67 | 1,000 | -0.08(-0.74%) |
Jul 14, 2011 | 10.67 | 10.75 | 10.67 | 10.75 | 475 | -0.04(-0.37%) |
Jul 13, 2011 | 10.78 | 11.10 | 10.75 | 10.79 | 3,774 | +0.05(+0.47%) |
Jul 12, 2011 | 11.18 | 11.18 | 10.71 | 10.74 | 4,677 | -0.44(-3.94%) |
Jul 11, 2011 | 11.40 | 11.40 | 10.68 | 11.18 | 13,768 | +0.16(+1.45%) |
Jul 08, 2011 | 11.18 | 11.18 | 10.83 | 11.02 | 5,371 | -0.16(-1.43%) |
Jul 07, 2011 | 11.23 | 11.23 | 10.70 | 11.18 | 6,310 | +0.51(+4.78%) |
Jul 06, 2011 | 10.62 | 11.25 | 10.62 | 10.67 | 12,708 | +0.12(+1.14%) |
Jul 05, 2011 | 10.40 | 11.81 | 10.40 | 10.55 | 49,177 | +0.17(+1.66%) |
Jul 01, 2011 | 10.00 | 10.40 | 10.00 | 10.38 | 20,097 | +0.38(+3.78%) |
Jun 30, 2011 | 9.670 | 10.05 | 9.570 | 10.00 | 8,823 | +0.25(+2.56%) |
Jun 29, 2011 | 9.390 | 9.750 | 9.290 | 9.750 | 12,016 | +0.39(+4.17%) |
Jun 28, 2011 | 9.000 | 9.399 | 9.000 | 9.360 | 14,768 | +0.16(+1.74%) |
Jun 27, 2011 | 9.530 | 9.690 | 9.050 | 9.200 | 47,710 | -0.39(-4.07%) |
Jun 24, 2011 | 10.07 | 10.17 | 9.500 | 9.590 | 44,021 | -0.47(-4.67%) |
Jun 23, 2011 | 10.25 | 10.26 | 10.06 | 10.06 | 7,801 | -0.19(-1.85%) |
Jun 22, 2011 | 10.26 | 10.26 | 10.20 | 10.25 | 7,970 | -0.01(-0.10%) |
Jun 21, 2011 | 10.31 | 10.33 | 10.00 | 10.26 | 36,032 | -0.05(-0.48%) |
Jun 20, 2011 | 10.30 | 10.40 | 10.00 | 10.31 | 25,796 | -0.03(-0.29%) |
Jun 17, 2011 | 10.39 | 10.51 | 10.25 | 10.34 | 33,799 | -0.05(-0.48%) |
Jun 16, 2011 | 10.75 | 10.76 | 10.39 | 10.39 | 16,878 | -0.15(-1.42%) |
Jun 15, 2011 | 10.66 | 10.91 | 10.51 | 10.54 | 10,419 | -0.01(-0.09%) |
Jun 14, 2011 | 10.50 | 10.69 | 10.50 | 10.55 | 28,233 | +0.05(+0.48%) |
Jun 13, 2011 | 10.35 | 10.52 | 10.15 | 10.50 | 69,694 | -0.13(-1.22%) |
Jun 10, 2011 | 11.01 | 11.24 | 10.54 | 10.63 | 67,874 | -0.17(-1.57%) |
Jun 09, 2011 | 11.00 | 11.09 | 10.46 | 10.80 | 73,269 | -0.18(-1.64%) |
Jun 08, 2011 | 11.60 | 11.60 | 10.86 | 10.98 | 81,068 | -0.59(-5.10%) |
Jun 07, 2011 | 11.63 | 11.78 | 11.54 | 11.57 | 45,600 | -0.28(-2.36%) |
Jun 06, 2011 | 12.00 | 12.25 | 11.69 | 11.85 | 60,729 | -0.37(-3.03%) |