Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.319 | 9.319 | 8.783 | 8.947 | 408,324 | -0.35(-3.73%) |
Aug 30, 2011 | 8.979 | 9.364 | 8.865 | 9.294 | 413,827 | +0.27(+3.01%) |
Aug 29, 2011 | 8.758 | 9.029 | 8.682 | 9.023 | 293,775 | +0.34(+3.92%) |
Aug 26, 2011 | 8.139 | 8.793 | 8.059 | 8.682 | 395,097 | +0.48(+5.85%) |
Aug 25, 2011 | 8.600 | 8.600 | 8.146 | 8.203 | 212,062 | -0.34(-3.99%) |
Aug 24, 2011 | 8.360 | 8.644 | 8.272 | 8.543 | 201,748 | +0.20(+2.34%) |
Aug 23, 2011 | 8.139 | 8.468 | 7.963 | 8.348 | 598,129 | +0.25(+3.04%) |
Aug 22, 2011 | 8.442 | 8.442 | 7.975 | 8.102 | 264,956 | -0.14(-1.68%) |
Aug 19, 2011 | 8.102 | 8.556 | 8.070 | 8.240 | 345,995 | -0.03(-0.38%) |
Aug 18, 2011 | 8.688 | 8.688 | 8.203 | 8.272 | 494,614 | -0.69(-7.74%) |
Aug 17, 2011 | 8.909 | 8.998 | 8.676 | 8.966 | 295,071 | +0.08(+0.92%) |
Aug 16, 2011 | 9.275 | 9.275 | 8.644 | 8.884 | 690,232 | -0.49(-5.19%) |
Aug 15, 2011 | 9.256 | 9.393 | 9.149 | 9.370 | 188,332 | +0.22(+2.41%) |
Aug 12, 2011 | 9.054 | 9.174 | 8.871 | 9.149 | 348,269 | +0.16(+1.83%) |
Aug 11, 2011 | 8.752 | 9.168 | 8.644 | 8.985 | 707,927 | +0.47(+5.48%) |
Aug 10, 2011 | 8.505 | 8.783 | 8.070 | 8.518 | 976,636 | -0.01(-0.07%) |
Aug 09, 2011 | 8.379 | 8.556 | 7.717 | 8.524 | 1,403,057 | +0.15(+1.81%) |
Aug 08, 2011 | 9.105 | 9.553 | 8.367 | 8.373 | 851,901 | -0.97(-10.34%) |
Aug 05, 2011 | 9.300 | 9.547 | 8.897 | 9.338 | 889,802 | +0.35(+3.93%) |
Aug 04, 2011 | 9.521 | 9.663 | 8.972 | 8.985 | 627,453 | -0.62(-6.44%) |
Aug 03, 2011 | 9.603 | 9.641 | 9.351 | 9.603 | 569,125 | +0.01(+0.07%) |
Aug 02, 2011 | 9.528 | 9.774 | 9.528 | 9.597 | 458,060 | +0.04(+0.40%) |
Aug 01, 2011 | 9.648 | 9.868 | 9.483 | 9.559 | 595,031 | +0.05(+0.53%) |
Jul 29, 2011 | 9.572 | 9.660 | 9.465 | 9.509 | 219,090 | -0.15(-1.57%) |
Jul 28, 2011 | 9.610 | 9.761 | 9.562 | 9.660 | 182,305 | +0.03(+0.26%) |
Jul 27, 2011 | 9.944 | 9.950 | 9.603 | 9.635 | 337,787 | -0.38(-3.84%) |
Jul 26, 2011 | 10.06 | 10.09 | 9.976 | 10.02 | 169,862 | -0.04(-0.44%) |
Jul 25, 2011 | 10.05 | 10.16 | 10.01 | 10.06 | 266,152 | -0.09(-0.87%) |
Jul 22, 2011 | 10.10 | 10.23 | 10.04 | 10.15 | 185,983 | -0.04(-0.37%) |
Jul 21, 2011 | 10.24 | 10.29 | 10.09 | 10.19 | 716,910 | -0.04(-0.43%) |
Jul 20, 2011 | 10.37 | 10.49 | 10.11 | 10.23 | 583,815 | -0.09(-0.86%) |
Jul 19, 2011 | 10.49 | 10.53 | 10.28 | 10.32 | 470,278 | -0.03(-0.31%) |
Jul 18, 2011 | 10.51 | 10.51 | 10.19 | 10.35 | 196,055 | -0.23(-2.21%) |
Jul 15, 2011 | 10.57 | 10.60 | 10.44 | 10.59 | 286,361 | +0.02(+0.18%) |
Jul 14, 2011 | 10.92 | 10.99 | 10.56 | 10.57 | 289,740 | -0.33(-3.01%) |
Jul 13, 2011 | 10.75 | 11.11 | 10.73 | 10.90 | 277,836 | +0.20(+1.83%) |
Jul 12, 2011 | 10.71 | 10.83 | 10.58 | 10.70 | 602,504 | -0.02(-0.18%) |
Jul 11, 2011 | 11.01 | 11.17 | 10.71 | 10.72 | 506,962 | -0.42(-3.74%) |
Jul 08, 2011 | 11.12 | 11.27 | 11.05 | 11.14 | 220,938 | -0.11(-0.95%) |
Jul 07, 2011 | 11.24 | 11.35 | 11.17 | 11.24 | 469,091 | +0.06(+0.56%) |
Jul 06, 2011 | 10.90 | 11.20 | 10.89 | 11.18 | 312,342 | +0.29(+2.67%) |
Jul 05, 2011 | 10.80 | 10.92 | 10.68 | 10.89 | 399,501 | +0.13(+1.23%) |
Jul 01, 2011 | 10.71 | 10.90 | 10.59 | 10.76 | 516,003 | +0.03(+0.23%) |
Jun 30, 2011 | 10.65 | 10.77 | 10.64 | 10.73 | 576,469 | +0.05(+0.47%) |
Jun 29, 2011 | 10.66 | 10.87 | 10.52 | 10.68 | 410,407 | +0.07(+0.65%) |
Jun 28, 2011 | 10.58 | 10.69 | 10.55 | 10.61 | 617,818 | +0.02(+0.18%) |
Jun 27, 2011 | 10.40 | 10.67 | 10.25 | 10.59 | 757,480 | +0.36(+3.51%) |
Jun 24, 2011 | 9.950 | 10.35 | 9.919 | 10.23 | 957,303 | +0.30(+3.02%) |
Jun 23, 2011 | 9.767 | 9.944 | 9.641 | 9.935 | 426,473 | +0.05(+0.48%) |
Jun 22, 2011 | 9.843 | 9.963 | 9.830 | 9.887 | 1,211,769 | +0.04(+0.45%) |
Jun 21, 2011 | 9.849 | 10.00 | 9.780 | 9.843 | 683,768 | +0.08(+0.84%) |
Jun 20, 2011 | 9.767 | 9.824 | 9.629 | 9.761 | 565,139 | +0.08(+0.78%) |
Jun 17, 2011 | 9.894 | 9.969 | 9.515 | 9.685 | 778,612 | -0.12(-1.22%) |
Jun 16, 2011 | 9.616 | 10.03 | 9.553 | 9.805 | 908,303 | +0.22(+2.30%) |
Jun 15, 2011 | 9.509 | 9.780 | 9.483 | 9.584 | 411,656 | -0.06(-0.59%) |
Jun 14, 2011 | 9.515 | 9.748 | 9.483 | 9.641 | 300,807 | +0.25(+2.62%) |
Jun 13, 2011 | 9.433 | 9.468 | 9.294 | 9.395 | 239,457 | +0.01(+0.07%) |
Jun 10, 2011 | 9.338 | 9.471 | 9.294 | 9.389 | 302,907 | -0.02(-0.20%) |
Jun 09, 2011 | 9.420 | 9.534 | 9.294 | 9.408 | 383,973 | +0.04(+0.47%) |
Jun 08, 2011 | 9.395 | 9.471 | 9.218 | 9.364 | 266,731 | -0.07(-0.74%) |
Jun 07, 2011 | 9.534 | 9.544 | 9.364 | 9.433 | 465,058 | -0.03(-0.27%) |
Jun 06, 2011 | 9.603 | 9.610 | 9.414 | 9.458 | 345,258 | -0.12(-1.28%) |