Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.936 | 10.09 | 9.786 | 9.979 | 688,867 | +0.09(+0.94%) |
Aug 30, 2011 | 9.917 | 10.02 | 9.631 | 9.886 | 655,833 | -0.10(-1.00%) |
Aug 29, 2011 | 9.743 | 10.03 | 9.743 | 9.985 | 409,039 | +0.37(+3.88%) |
Aug 26, 2011 | 9.507 | 9.774 | 9.245 | 9.612 | 299,508 | +0.01(+0.06%) |
Aug 25, 2011 | 10.10 | 10.59 | 9.587 | 9.606 | 252,445 | -0.32(-3.20%) |
Aug 24, 2011 | 9.556 | 9.985 | 9.556 | 9.923 | 257,581 | +0.32(+3.37%) |
Aug 23, 2011 | 9.090 | 9.612 | 8.972 | 9.600 | 336,486 | +0.54(+5.97%) |
Aug 22, 2011 | 9.357 | 9.357 | 9.015 | 9.059 | 259,914 | -0.03(-0.34%) |
Aug 19, 2011 | 9.078 | 9.320 | 8.798 | 9.090 | 365,139 | -0.15(-1.62%) |
Aug 18, 2011 | 9.774 | 9.855 | 9.046 | 9.239 | 406,102 | -0.88(-8.67%) |
Aug 17, 2011 | 10.13 | 10.23 | 10.00 | 10.12 | 145,005 | +0.13(+1.31%) |
Aug 16, 2011 | 10.02 | 10.15 | 9.830 | 9.985 | 158,522 | -0.20(-1.95%) |
Aug 15, 2011 | 10.01 | 10.23 | 9.880 | 10.18 | 204,572 | +0.30(+3.08%) |
Aug 12, 2011 | 10.36 | 10.56 | 9.731 | 9.880 | 330,022 | -0.35(-3.46%) |
Aug 11, 2011 | 9.594 | 10.40 | 9.581 | 10.23 | 435,103 | +0.73(+7.65%) |
Aug 10, 2011 | 10.32 | 10.43 | 9.457 | 9.507 | 471,526 | -1.11(-10.47%) |
Aug 09, 2011 | 10.45 | 10.64 | 9.550 | 10.62 | 553,292 | +0.52(+5.11%) |
Aug 08, 2011 | 11.02 | 11.33 | 10.08 | 10.10 | 417,443 | -1.14(-10.17%) |
Aug 05, 2011 | 11.61 | 11.63 | 11.18 | 11.25 | 436,854 | -0.24(-2.11%) |
Aug 04, 2011 | 12.02 | 12.05 | 11.48 | 11.49 | 414,899 | -0.67(-5.52%) |
Aug 03, 2011 | 11.86 | 12.23 | 11.64 | 12.16 | 417,529 | +0.33(+2.78%) |
Aug 02, 2011 | 12.12 | 12.22 | 11.81 | 11.83 | 264,666 | -0.35(-2.86%) |
Aug 01, 2011 | 12.48 | 12.48 | 12.05 | 12.18 | 274,203 | -0.16(-1.26%) |
Jul 29, 2011 | 12.23 | 12.43 | 12.12 | 12.33 | 221,030 | -0.01(-0.10%) |
Jul 28, 2011 | 12.56 | 12.59 | 12.32 | 12.35 | 270,686 | -0.23(-1.83%) |
Jul 27, 2011 | 12.74 | 12.76 | 12.56 | 12.58 | 331,230 | -0.21(-1.60%) |
Jul 26, 2011 | 12.81 | 12.87 | 12.58 | 12.78 | 310,835 | -0.03(-0.24%) |
Jul 25, 2011 | 12.92 | 12.98 | 12.78 | 12.81 | 126,427 | -0.24(-1.81%) |
Jul 22, 2011 | 13.01 | 13.05 | 12.78 | 13.05 | 175,184 | +0.01(+0.05%) |
Jul 21, 2011 | 12.95 | 13.09 | 12.92 | 13.04 | 215,201 | +0.20(+1.55%) |
Jul 20, 2011 | 12.82 | 12.96 | 12.69 | 12.84 | 231,016 | +0.07(+0.54%) |
Jul 19, 2011 | 12.37 | 12.78 | 12.29 | 12.78 | 277,209 | +0.50(+4.10%) |
Jul 18, 2011 | 12.07 | 12.33 | 12.07 | 12.27 | 311,113 | +0.14(+1.18%) |
Jul 15, 2011 | 12.29 | 12.30 | 12.00 | 12.13 | 200,710 | -0.09(-0.71%) |
Jul 14, 2011 | 12.71 | 12.74 | 12.16 | 12.22 | 267,477 | -0.43(-3.39%) |
Jul 13, 2011 | 12.66 | 12.79 | 12.58 | 12.64 | 189,499 | +0.04(+0.35%) |
Jul 12, 2011 | 12.41 | 12.66 | 12.33 | 12.60 | 377,013 | +0.16(+1.30%) |
Jul 11, 2011 | 12.79 | 12.79 | 12.29 | 12.44 | 247,708 | -0.50(-3.89%) |
Jul 08, 2011 | 13.01 | 13.15 | 12.93 | 12.94 | 272,978 | -0.19(-1.42%) |
Jul 07, 2011 | 13.01 | 13.26 | 12.97 | 13.13 | 248,305 | +0.24(+1.83%) |
Jul 06, 2011 | 12.74 | 13.02 | 12.74 | 12.89 | 242,693 | +0.09(+0.73%) |
Jul 05, 2011 | 12.83 | 12.84 | 12.63 | 12.80 | 169,769 | -0.07(-0.58%) |
Jul 01, 2011 | 12.80 | 13.00 | 12.68 | 12.87 | 235,186 | +0.09(+0.73%) |
Jun 30, 2011 | 12.48 | 12.81 | 12.45 | 12.78 | 252,922 | +0.32(+2.59%) |
Jun 29, 2011 | 12.46 | 12.51 | 12.23 | 12.46 | 189,953 | +0.10(+0.80%) |
Jun 28, 2011 | 12.38 | 12.38 | 12.10 | 12.36 | 203,834 | -0.02(-0.20%) |
Jun 27, 2011 | 12.21 | 12.53 | 12.21 | 12.38 | 216,855 | +0.12(+1.01%) |
Jun 24, 2011 | 12.27 | 12.35 | 12.10 | 12.26 | 558,350 | -0.01(-0.05%) |
Jun 23, 2011 | 12.30 | 12.34 | 11.97 | 12.27 | 180,046 | -0.20(-1.59%) |
Jun 22, 2011 | 12.60 | 12.68 | 12.45 | 12.46 | 189,050 | -0.23(-1.81%) |
Jun 21, 2011 | 12.64 | 12.71 | 12.46 | 12.69 | 279,523 | +0.12(+0.94%) |
Jun 20, 2011 | 12.65 | 12.76 | 12.43 | 12.58 | 235,699 | -0.02(-0.15%) |
Jun 17, 2011 | 12.32 | 12.67 | 12.32 | 12.60 | 643,113 | +0.39(+3.21%) |
Jun 16, 2011 | 12.19 | 12.31 | 12.07 | 12.20 | 257,037 | +0.02(+0.20%) |
Jun 15, 2011 | 12.27 | 12.33 | 12.04 | 12.18 | 251,366 | -0.22(-1.80%) |
Jun 14, 2011 | 12.40 | 12.55 | 12.29 | 12.40 | 288,137 | +0.12(+0.96%) |
Jun 13, 2011 | 12.25 | 12.43 | 12.19 | 12.28 | 244,774 | +0.11(+0.87%) |
Jun 10, 2011 | 12.02 | 12.20 | 11.81 | 12.18 | 546,164 | +0.08(+0.67%) |
Jun 09, 2011 | 12.05 | 12.19 | 11.99 | 12.10 | 236,301 | +0.09(+0.72%) |
Jun 08, 2011 | 12.08 | 12.20 | 11.97 | 12.01 | 307,973 | -0.11(-0.87%) |
Jun 07, 2011 | 12.29 | 12.32 | 12.11 | 12.12 | 233,253 | -0.04(-0.31%) |
Jun 06, 2011 | 12.25 | 12.40 | 12.10 | 12.15 | 475,113 | -0.24(-1.96%) |