Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 10.30 | 10.77 | 9.927 | 10.31 | 69,774 | +0.53(+5.41%) |
Aug 30, 2011 | 9.586 | 9.783 | 9.532 | 9.783 | 11,447 | +0.15(+1.58%) |
Aug 29, 2011 | 9.496 | 9.676 | 9.209 | 9.631 | 15,501 | +0.23(+2.48%) |
Aug 26, 2011 | 9.200 | 9.496 | 9.155 | 9.397 | 11,447 | +0.24(+2.65%) |
Aug 25, 2011 | 9.738 | 9.738 | 9.119 | 9.155 | 18,705 | -0.53(-5.47%) |
Aug 24, 2011 | 9.523 | 9.801 | 9.182 | 9.685 | 10,841 | +0.04(+0.37%) |
Aug 23, 2011 | 9.308 | 9.846 | 9.119 | 9.649 | 16,878 | +0.34(+3.66%) |
Aug 22, 2011 | 9.335 | 9.335 | 9.065 | 9.308 | 6,797 | +0.19(+2.07%) |
Aug 19, 2011 | 9.469 | 9.550 | 9.110 | 9.119 | 14,089 | -0.36(-3.79%) |
Aug 18, 2011 | 10.12 | 10.12 | 9.478 | 9.478 | 21,212 | -0.83(-8.09%) |
Aug 17, 2011 | 10.47 | 11.29 | 10.22 | 10.31 | 7,817 | -0.14(-1.37%) |
Aug 16, 2011 | 10.55 | 10.71 | 10.30 | 10.46 | 16,484 | -0.29(-2.67%) |
Aug 15, 2011 | 11.08 | 11.08 | 10.53 | 10.74 | 10,216 | -0.13(-1.16%) |
Aug 12, 2011 | 11.58 | 11.58 | 10.87 | 10.87 | 8,542 | -0.87(-7.42%) |
Aug 11, 2011 | 10.54 | 11.74 | 10.34 | 11.74 | 22,512 | +1.32(+12.66%) |
Aug 10, 2011 | 11.30 | 11.30 | 10.27 | 10.42 | 19,080 | -1.14(-9.86%) |
Aug 09, 2011 | 11.31 | 11.56 | 10.61 | 11.56 | 30,366 | +0.79(+7.33%) |
Aug 08, 2011 | 11.31 | 11.65 | 10.77 | 10.77 | 28,597 | -0.83(-7.12%) |
Aug 05, 2011 | 11.76 | 11.84 | 11.49 | 11.60 | 25,054 | -0.08(-0.69%) |
Aug 04, 2011 | 12.00 | 12.29 | 11.43 | 11.68 | 18,191 | -0.48(-3.99%) |
Aug 03, 2011 | 11.89 | 12.25 | 11.89 | 12.16 | 4,491 | +0.30(+2.50%) |
Aug 02, 2011 | 12.10 | 12.10 | 11.87 | 11.87 | 110,917 | -0.21(-1.71%) |
Aug 01, 2011 | 12.29 | 12.33 | 12.07 | 12.07 | 11,110 | -0.07(-0.59%) |
Jul 29, 2011 | 12.02 | 12.25 | 12.02 | 12.14 | 4,125 | -0.11(-0.88%) |
Jul 28, 2011 | 12.15 | 12.25 | 12.03 | 12.25 | 9,314 | +0.22(+1.87%) |
Jul 27, 2011 | 11.91 | 12.22 | 11.91 | 12.03 | 27,620 | -0.03(-0.22%) |
Jul 26, 2011 | 12.03 | 12.21 | 12.03 | 12.05 | 12,604 | +0.03(+0.22%) |
Jul 25, 2011 | 12.00 | 12.14 | 12.00 | 12.03 | 2,865 | -0.16(-1.33%) |
Jul 22, 2011 | 12.21 | 12.21 | 12.09 | 12.19 | 5,925 | -0.02(-0.15%) |
Jul 21, 2011 | 12.04 | 12.24 | 11.81 | 12.21 | 11,536 | +0.13(+1.04%) |
Jul 20, 2011 | 12.22 | 12.22 | 12.08 | 12.08 | 1,653 | -0.21(-1.68%) |
Jul 19, 2011 | 11.97 | 12.30 | 11.84 | 12.29 | 60,892 | +0.41(+3.48%) |
Jul 18, 2011 | 11.87 | 12.03 | 11.87 | 11.87 | 4,881 | +0.04(+0.30%) |
Jul 15, 2011 | 11.97 | 12.04 | 11.80 | 11.84 | 11,857 | -0.06(-0.53%) |
Jul 14, 2011 | 12.31 | 12.32 | 11.90 | 11.90 | 12,671 | -0.12(-0.97%) |
Jul 13, 2011 | 11.98 | 12.02 | 11.76 | 12.02 | 21,777 | +0.14(+1.21%) |
Jul 12, 2011 | 11.89 | 11.97 | 11.77 | 11.87 | 5,673 | +0.00(+0.00%) |
Jul 11, 2011 | 12.05 | 12.05 | 11.73 | 11.87 | 6,038 | -0.17(-1.42%) |
Jul 08, 2011 | 12.07 | 12.19 | 11.85 | 12.05 | 23,265 | -0.21(-1.68%) |
Jul 07, 2011 | 12.12 | 12.25 | 11.88 | 12.25 | 8,490 | +0.22(+1.79%) |
Jul 06, 2011 | 12.06 | 12.09 | 11.86 | 12.04 | 8,456 | -0.09(-0.74%) |
Jul 05, 2011 | 12.48 | 12.52 | 12.02 | 12.13 | 7,395 | -0.31(-2.52%) |
Jul 01, 2011 | 12.30 | 12.44 | 12.25 | 12.44 | 8,664 | +0.21(+1.69%) |
Jun 30, 2011 | 12.35 | 12.37 | 12.23 | 12.23 | 5,323 | -0.10(-0.80%) |
Jun 29, 2011 | 12.49 | 12.49 | 12.26 | 12.33 | 2,592 | -0.08(-0.65%) |
Jun 28, 2011 | 12.41 | 12.43 | 12.35 | 12.41 | 10,327 | +0.01(+0.07%) |
Jun 27, 2011 | 12.20 | 12.40 | 11.91 | 12.40 | 10,172 | +0.09(+0.73%) |
Jun 24, 2011 | 12.12 | 12.31 | 11.95 | 12.31 | 69,186 | +0.29(+2.39%) |
Jun 23, 2011 | 11.89 | 12.04 | 11.89 | 12.03 | 7,306 | +0.09(+0.75%) |
Jun 22, 2011 | 12.43 | 12.53 | 11.91 | 11.94 | 10,856 | -0.51(-4.11%) |
Jun 21, 2011 | 12.40 | 12.45 | 12.30 | 12.45 | 7,167 | +0.11(+0.87%) |
Jun 20, 2011 | 12.14 | 12.40 | 12.00 | 12.34 | 13,714 | +0.54(+4.56%) |
Jun 17, 2011 | 11.84 | 11.85 | 11.67 | 11.80 | 25,814 | -0.01(-0.08%) |
Jun 16, 2011 | 11.73 | 11.85 | 11.73 | 11.81 | 7,553 | +0.13(+1.15%) |
Jun 15, 2011 | 11.77 | 11.82 | 11.64 | 11.68 | 10,553 | -0.16(-1.37%) |
Jun 14, 2011 | 11.65 | 11.85 | 11.65 | 11.84 | 7,003 | +0.18(+1.54%) |
Jun 13, 2011 | 11.78 | 12.06 | 11.62 | 11.66 | 6,214 | -0.03(-0.23%) |
Jun 10, 2011 | 11.70 | 11.87 | 11.69 | 11.69 | 17,416 | -0.12(-0.99%) |
Jun 09, 2011 | 11.85 | 11.93 | 11.70 | 11.80 | 12,465 | -0.11(-0.90%) |
Jun 08, 2011 | 11.97 | 12.05 | 11.91 | 11.91 | 12,956 | -0.13(-1.12%) |
Jun 07, 2011 | 12.12 | 12.18 | 11.94 | 12.05 | 8,163 | +0.00(+0.00%) |
Jun 06, 2011 | 12.02 | 12.26 | 12.02 | 12.05 | 8,426 | +0.05(+0.45%) |