Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 10.31 | 10.66 | 10.03 | 10.61 | 23,102 | +0.31(+2.97%) |
Aug 30, 2011 | 10.10 | 10.48 | 9.967 | 10.30 | 38,396 | +0.19(+1.92%) |
Aug 29, 2011 | 9.930 | 10.63 | 9.912 | 10.11 | 75,920 | +0.26(+2.63%) |
Aug 26, 2011 | 9.903 | 11.40 | 9.717 | 9.847 | 146,445 | +0.45(+4.83%) |
Aug 25, 2011 | 9.782 | 9.801 | 9.320 | 9.394 | 33,819 | -0.41(-4.15%) |
Aug 24, 2011 | 9.690 | 10.06 | 9.662 | 9.801 | 22,557 | +0.34(+3.62%) |
Aug 23, 2011 | 9.171 | 9.699 | 9.060 | 9.458 | 44,075 | +0.09(+0.99%) |
Aug 22, 2011 | 9.505 | 9.505 | 9.046 | 9.366 | 42,640 | +0.01(+0.10%) |
Aug 19, 2011 | 9.292 | 9.375 | 8.885 | 9.357 | 48,204 | -0.06(-0.69%) |
Aug 18, 2011 | 9.505 | 9.606 | 9.190 | 9.421 | 44,060 | -0.18(-1.83%) |
Aug 17, 2011 | 9.940 | 9.986 | 9.477 | 9.597 | 15,427 | -0.35(-3.53%) |
Aug 16, 2011 | 9.893 | 10.07 | 9.761 | 9.949 | 19,281 | +0.13(+1.32%) |
Aug 15, 2011 | 9.458 | 10.11 | 9.389 | 9.819 | 32,930 | -0.33(-3.28%) |
Aug 12, 2011 | 9.736 | 10.18 | 9.357 | 10.15 | 27,020 | +0.41(+4.18%) |
Aug 11, 2011 | 9.625 | 10.16 | 8.977 | 9.745 | 36,269 | +0.12(+1.25%) |
Aug 10, 2011 | 9.856 | 9.940 | 9.079 | 9.625 | 40,784 | -0.39(-3.88%) |
Aug 09, 2011 | 9.875 | 10.15 | 9.060 | 10.01 | 31,960 | +0.91(+9.96%) |
Aug 08, 2011 | 9.616 | 9.949 | 9.107 | 9.107 | 89,657 | -0.52(-5.38%) |
Aug 05, 2011 | 10.01 | 10.01 | 9.394 | 9.625 | 30,062 | -0.33(-3.35%) |
Aug 04, 2011 | 9.579 | 10.05 | 9.569 | 9.958 | 49,149 | +0.31(+3.26%) |
Aug 03, 2011 | 9.560 | 9.847 | 9.431 | 9.643 | 14,741 | -0.08(-0.86%) |
Aug 02, 2011 | 9.699 | 9.903 | 9.588 | 9.727 | 24,840 | -0.08(-0.85%) |
Aug 01, 2011 | 10.06 | 10.06 | 9.643 | 9.810 | 14,607 | -0.19(-1.85%) |
Jul 29, 2011 | 9.606 | 10.07 | 9.468 | 9.995 | 25,036 | +0.30(+3.05%) |
Jul 28, 2011 | 9.903 | 9.949 | 9.551 | 9.699 | 11,515 | -0.29(-2.87%) |
Jul 27, 2011 | 10.12 | 10.16 | 9.745 | 9.986 | 11,374 | -0.06(-0.55%) |
Jul 26, 2011 | 9.736 | 10.09 | 9.736 | 10.04 | 7,216 | -0.09(-0.91%) |
Jul 25, 2011 | 10.09 | 10.18 | 9.634 | 10.13 | 16,404 | -0.03(-0.27%) |
Jul 22, 2011 | 10.10 | 10.18 | 9.995 | 10.16 | 8,766 | +0.17(+1.67%) |
Jul 21, 2011 | 10.11 | 10.22 | 9.764 | 9.995 | 8,690 | -0.16(-1.55%) |
Jul 20, 2011 | 9.810 | 10.32 | 9.523 | 10.15 | 41,855 | +0.48(+4.98%) |
Jul 19, 2011 | 10.06 | 10.24 | 9.588 | 9.671 | 30,104 | -0.40(-3.95%) |
Jul 18, 2011 | 10.07 | 10.07 | 9.643 | 10.07 | 26,400 | +0.44(+4.62%) |
Jul 15, 2011 | 10.18 | 10.18 | 9.625 | 9.625 | 29,819 | -0.41(-4.06%) |
Jul 14, 2011 | 10.03 | 10.04 | 9.866 | 10.03 | 33,869 | -0.06(-0.55%) |
Jul 13, 2011 | 9.995 | 10.15 | 9.773 | 10.09 | 26,862 | +0.16(+1.58%) |
Jul 12, 2011 | 9.856 | 10.22 | 9.856 | 9.930 | 27,686 | +0.03(+0.28%) |
Jul 11, 2011 | 9.847 | 9.940 | 9.505 | 9.903 | 10,699 | -0.12(-1.20%) |
Jul 08, 2011 | 9.514 | 10.04 | 9.514 | 10.02 | 10,653 | +0.44(+4.64%) |
Jul 07, 2011 | 9.940 | 9.958 | 9.495 | 9.579 | 18,739 | -0.33(-3.36%) |
Jul 06, 2011 | 9.560 | 10.09 | 9.267 | 9.912 | 14,577 | +0.35(+3.68%) |
Jul 05, 2011 | 9.532 | 9.616 | 9.468 | 9.560 | 10,872 | +0.07(+0.78%) |
Jul 01, 2011 | 9.486 | 9.662 | 9.265 | 9.486 | 13,481 | +0.03(+0.29%) |
Jun 30, 2011 | 9.597 | 9.819 | 9.375 | 9.458 | 16,305 | -0.09(-0.97%) |
Jun 29, 2011 | 9.893 | 9.893 | 9.505 | 9.551 | 7,778 | -0.34(-3.46%) |
Jun 28, 2011 | 9.977 | 10.06 | 9.847 | 9.893 | 17,291 | -0.06(-0.65%) |
Jun 27, 2011 | 9.903 | 10.04 | 9.227 | 9.958 | 26,725 | -0.16(-1.56%) |
Jun 24, 2011 | 9.236 | 10.23 | 9.236 | 10.12 | 244,242 | +0.66(+6.95%) |
Jun 23, 2011 | 9.357 | 9.514 | 8.940 | 9.458 | 10,462 | -0.08(-0.87%) |
Jun 22, 2011 | 9.292 | 9.773 | 9.292 | 9.542 | 26,057 | +0.19(+2.08%) |
Jun 21, 2011 | 9.449 | 9.449 | 9.173 | 9.347 | 18,629 | -0.07(-0.79%) |
Jun 20, 2011 | 9.333 | 9.440 | 9.153 | 9.421 | 26,000 | +0.17(+1.80%) |
Jun 17, 2011 | 8.959 | 9.440 | 8.940 | 9.255 | 40,103 | +0.35(+3.95%) |
Jun 16, 2011 | 8.709 | 8.931 | 8.635 | 8.903 | 13,849 | -0.04(-0.41%) |
Jun 15, 2011 | 9.134 | 9.431 | 8.746 | 8.940 | 22,978 | -0.19(-2.13%) |
Jun 14, 2011 | 9.134 | 9.357 | 8.672 | 9.134 | 19,010 | +0.10(+1.13%) |
Jun 13, 2011 | 8.320 | 9.227 | 8.320 | 9.033 | 12,295 | +0.70(+8.44%) |
Jun 10, 2011 | 8.727 | 8.829 | 8.200 | 8.329 | 68,180 | -0.35(-4.05%) |
Jun 09, 2011 | 8.968 | 8.986 | 8.653 | 8.681 | 23,924 | -0.12(-1.37%) |
Jun 08, 2011 | 9.264 | 9.403 | 8.570 | 8.801 | 36,304 | -0.41(-4.42%) |
Jun 07, 2011 | 10.16 | 10.18 | 9.051 | 9.208 | 22,461 | +0.00(+0.00%) |
Jun 06, 2011 | 9.440 | 9.653 | 9.116 | 9.208 | 16,140 | -0.56(-5.69%) |
Jun 03, 2011 | 9.495 | 9.792 | 9.255 | 9.764 | 26,111 | -0.26(-2.59%) |
May 24, 2011 | 9.736 | 10.04 | 9.727 | 10.02 | 17,004 | +0.19(+1.98%) |
May 23, 2011 | 9.717 | 10.18 | 9.717 | 9.829 | 10,471 | -0.09(-0.93%) |
May 20, 2011 | 10.08 | 10.40 | 9.773 | 9.921 | 16,482 | -0.26(-2.55%) |
May 19, 2011 | 10.17 | 10.23 | 9.995 | 10.18 | 6,515 | +0.01(+0.09%) |
May 18, 2011 | 9.967 | 10.17 | 9.727 | 10.17 | 8,035 | +0.25(+2.52%) |
May 17, 2011 | 9.717 | 9.986 | 9.717 | 9.921 | 9,447 | +0.11(+1.13%) |
May 16, 2011 | 10.11 | 10.11 | 9.717 | 9.810 | 22,040 | -0.42(-4.07%) |
May 13, 2011 | 10.04 | 10.24 | 10.01 | 10.23 | 8,015 | +0.14(+1.38%) |
May 12, 2011 | 10.09 | 10.28 | 10.04 | 10.09 | 12,892 | +0.01(+0.09%) |
May 11, 2011 | 10.18 | 10.39 | 10.08 | 10.08 | 7,670 | -0.11(-1.09%) |
May 10, 2011 | 9.884 | 10.19 | 9.884 | 10.19 | 6,196 | +0.28(+2.80%) |
May 09, 2011 | 9.866 | 9.912 | 9.717 | 9.912 | 11,857 | +0.02(+0.19%) |
May 06, 2011 | 9.662 | 9.893 | 9.569 | 9.893 | 28,515 | +0.12(+1.23%) |
May 05, 2011 | 9.755 | 10.07 | 9.671 | 9.773 | 19,536 | -0.43(-4.17%) |
May 04, 2011 | 10.15 | 10.20 | 9.810 | 10.20 | 8,087 | +0.02(+0.18%) |
May 03, 2011 | 10.24 | 10.26 | 9.634 | 10.18 | 36,502 | -0.08(-0.81%) |
May 02, 2011 | 10.10 | 10.37 | 10.09 | 10.26 | 27,342 | +0.16(+1.56%) |
Apr 29, 2011 | 10.21 | 10.45 | 10.11 | 10.11 | 9,982 | -0.22(-2.15%) |
Apr 28, 2011 | 10.46 | 10.46 | 10.28 | 10.33 | 5,320 | -0.05(-0.45%) |
Apr 27, 2011 | 10.21 | 10.39 | 10.20 | 10.37 | 5,007 | +0.20(+2.00%) |
Apr 26, 2011 | 10.36 | 10.37 | 10.13 | 10.17 | 13,254 | -0.10(-0.99%) |
Apr 25, 2011 | 10.28 | 10.39 | 10.05 | 10.27 | 3,903 | -0.09(-0.89%) |
Apr 21, 2011 | 10.17 | 10.37 | 9.847 | 10.37 | 6,543 | +0.23(+2.28%) |
Apr 20, 2011 | 10.12 | 10.23 | 10.09 | 10.13 | 5,556 | +0.11(+1.11%) |
Apr 19, 2011 | 10.09 | 10.09 | 9.995 | 10.02 | 15,103 | +0.00(+0.00%) |
Apr 18, 2011 | 10.03 | 10.09 | 9.727 | 10.02 | 11,377 | -0.17(-1.64%) |
Apr 15, 2011 | 10.10 | 10.22 | 9.949 | 10.19 | 25,416 | +0.11(+1.10%) |
Apr 14, 2011 | 10.01 | 10.28 | 9.569 | 10.08 | 20,831 | -0.04(-0.37%) |
Apr 13, 2011 | 10.41 | 10.41 | 10.06 | 10.12 | 10,242 | +0.39(+4.00%) |
Apr 12, 2011 | 10.58 | 10.58 | 9.717 | 9.727 | 14,805 | -0.22(-2.23%) |
Apr 11, 2011 | 10.13 | 10.18 | 9.949 | 9.949 | 25,082 | -0.30(-2.89%) |
Apr 08, 2011 | 10.24 | 10.41 | 10.06 | 10.24 | 8,089 | +0.02(+0.18%) |
Apr 07, 2011 | 9.550 | 10.27 | 9.550 | 10.23 | 49,000 | +0.28(+2.79%) |
Apr 06, 2011 | 10.08 | 10.08 | 9.847 | 9.949 | 48,495 | +0.16(+1.61%) |
Apr 05, 2011 | 9.477 | 10.13 | 9.477 | 9.792 | 4,450 | +0.31(+3.22%) |
Apr 04, 2011 | 9.805 | 9.805 | 9.394 | 9.486 | 14,479 | -0.24(-2.47%) |
Apr 01, 2011 | 10.37 | 10.37 | 9.727 | 9.727 | 25,070 | -0.24(-2.41%) |
Mar 31, 2011 | 10.38 | 10.38 | 9.717 | 9.967 | 18,211 | +0.53(+5.59%) |
Mar 30, 2011 | 9.384 | 9.643 | 9.375 | 9.440 | 14,785 | +0.15(+1.59%) |
Mar 29, 2011 | 9.421 | 9.440 | 9.264 | 9.292 | 12,917 | -0.21(-2.24%) |
Mar 28, 2011 | 9.255 | 10.85 | 9.255 | 9.505 | 22,232 | +0.16(+1.68%) |
Mar 25, 2011 | 9.366 | 9.856 | 9.287 | 9.347 | 16,265 | -0.06(-0.69%) |
Mar 24, 2011 | 10.01 | 10.01 | 9.236 | 9.412 | 18,105 | +0.09(+0.99%) |
Mar 23, 2011 | 9.431 | 9.569 | 9.310 | 9.320 | 23,662 | -0.04(-0.40%) |
Mar 22, 2011 | 9.421 | 9.708 | 9.301 | 9.357 | 33,303 | -0.17(-1.75%) |
Mar 21, 2011 | 9.357 | 9.560 | 9.051 | 9.523 | 27,630 | +0.52(+5.76%) |
Mar 18, 2011 | 9.218 | 9.283 | 8.829 | 9.005 | 26,943 | -0.21(-2.31%) |
Mar 17, 2011 | 8.848 | 9.755 | 8.811 | 9.218 | 16,903 | -0.13(-1.39%) |
Mar 16, 2011 | 9.292 | 9.366 | 9.079 | 9.347 | 15,475 | -0.01(-0.10%) |
Mar 15, 2011 | 9.394 | 9.431 | 9.273 | 9.357 | 21,474 | -0.21(-2.22%) |
Mar 14, 2011 | 9.042 | 9.606 | 9.042 | 9.569 | 18,147 | +0.43(+4.66%) |
Mar 11, 2011 | 8.570 | 9.208 | 8.459 | 9.144 | 105,717 | +1.11(+13.82%) |
Mar 10, 2011 | 8.190 | 8.459 | 7.857 | 8.033 | 56,056 | -0.09(-1.14%) |
Mar 09, 2011 | 8.246 | 8.376 | 8.116 | 8.126 | 49,107 | -0.23(-2.77%) |
Mar 08, 2011 | 8.283 | 8.528 | 8.200 | 8.357 | 8,405 | +0.14(+1.69%) |
Mar 07, 2011 | 8.524 | 8.792 | 8.116 | 8.218 | 15,423 | -0.31(-3.58%) |
Mar 04, 2011 | 8.524 | 8.524 | 8.292 | 8.524 | 2,190 | +0.06(+0.77%) |
Mar 03, 2011 | 8.376 | 8.635 | 8.302 | 8.459 | 5,113 | +0.06(+0.77%) |
Mar 02, 2011 | 8.329 | 8.422 | 8.246 | 8.394 | 8,379 | +0.00(+0.00%) |
Mar 01, 2011 | 8.403 | 8.592 | 8.302 | 8.394 | 13,146 | -0.02(-0.22%) |
Feb 28, 2011 | 8.422 | 8.422 | 8.283 | 8.413 | 7,892 | +0.00(+0.00%) |
Feb 25, 2011 | 8.329 | 8.551 | 8.218 | 8.413 | 11,483 | +0.06(+0.66%) |
Feb 24, 2011 | 8.311 | 8.408 | 8.283 | 8.357 | 32,887 | +0.04(+0.44%) |
Feb 23, 2011 | 8.376 | 8.514 | 8.320 | 8.320 | 7,640 | -0.06(-0.66%) |
Feb 22, 2011 | 8.283 | 8.514 | 8.283 | 8.376 | 18,892 | +0.18(+2.14%) |
Feb 18, 2011 | 8.311 | 8.459 | 8.135 | 8.200 | 22,872 | -0.13(-1.56%) |
Feb 17, 2011 | 8.320 | 8.514 | 8.264 | 8.329 | 14,744 | +0.09(+1.12%) |
Feb 16, 2011 | 8.190 | 8.302 | 8.098 | 8.237 | 8,998 | +0.05(+0.57%) |
Feb 15, 2011 | 8.135 | 8.200 | 8.098 | 8.190 | 21,560 | +0.09(+1.14%) |
Feb 14, 2011 | 8.190 | 8.514 | 8.086 | 8.098 | 10,784 | -0.01(-0.11%) |
Feb 11, 2011 | 8.468 | 8.514 | 8.098 | 8.107 | 20,527 | -0.35(-4.16%) |
Feb 10, 2011 | 8.153 | 8.496 | 8.107 | 8.459 | 14,593 | +0.28(+3.39%) |
Feb 09, 2011 | 8.403 | 8.413 | 8.116 | 8.181 | 7,927 | -0.31(-3.70%) |
Feb 08, 2011 | 8.403 | 8.625 | 8.246 | 8.496 | 9,395 | +0.13(+1.55%) |
Feb 07, 2011 | 8.070 | 8.653 | 7.718 | 8.366 | 17,161 | +0.15(+1.80%) |
Feb 04, 2011 | 7.922 | 8.274 | 7.672 | 8.218 | 11,753 | +0.27(+3.38%) |
Feb 03, 2011 | 8.098 | 8.248 | 7.913 | 7.950 | 10,007 | -0.15(-1.83%) |
Feb 02, 2011 | 8.005 | 8.237 | 7.950 | 8.098 | 7,475 | +0.16(+1.98%) |
Feb 01, 2011 | 7.839 | 8.653 | 7.839 | 7.941 | 10,062 | +0.00(+0.00%) |
Jan 31, 2011 | 8.079 | 8.116 | 7.867 | 7.941 | 15,741 | -0.16(-1.94%) |
Jan 28, 2011 | 8.144 | 8.329 | 8.015 | 8.098 | 33,430 | -0.17(-2.02%) |
Jan 27, 2011 | 8.098 | 8.487 | 8.098 | 8.264 | 8,600 | -0.03(-0.33%) |
Jan 26, 2011 | 8.450 | 8.487 | 8.172 | 8.292 | 17,934 | -0.09(-1.10%) |
Jan 25, 2011 | 8.098 | 8.413 | 8.098 | 8.385 | 34,182 | +0.14(+1.68%) |
Jan 24, 2011 | 7.885 | 8.783 | 7.885 | 8.246 | 39,162 | -0.13(-1.55%) |
Jan 21, 2011 | 8.450 | 8.450 | 8.283 | 8.376 | 23,795 | -0.08(-0.98%) |
Jan 20, 2011 | 8.746 | 8.746 | 7.691 | 8.459 | 22,109 | -0.28(-3.18%) |
Jan 19, 2011 | 8.588 | 8.792 | 8.588 | 8.736 | 10,449 | +0.04(+0.43%) |
Jan 18, 2011 | 8.533 | 9.162 | 7.533 | 8.699 | 17,219 | -0.35(-3.89%) |
Jan 14, 2011 | 8.635 | 9.134 | 8.635 | 9.051 | 13,205 | +0.25(+2.84%) |
Jan 13, 2011 | 8.440 | 8.801 | 8.422 | 8.801 | 8,162 | +0.08(+0.96%) |
Jan 12, 2011 | 8.477 | 8.736 | 8.468 | 8.718 | 10,528 | +0.23(+2.73%) |
Jan 11, 2011 | 8.487 | 8.681 | 8.422 | 8.487 | 7,016 | -0.01(-0.11%) |
Jan 10, 2011 | 7.913 | 8.746 | 7.913 | 8.496 | 9,048 | -0.14(-1.61%) |
Jan 07, 2011 | 8.848 | 8.848 | 8.422 | 8.635 | 8,491 | +0.15(+1.74%) |
Jan 06, 2011 | 8.727 | 8.857 | 8.329 | 8.487 | 18,498 | -0.21(-2.45%) |
Jan 05, 2011 | 8.385 | 8.746 | 8.255 | 8.699 | 12,887 | +0.26(+3.07%) |
Jan 04, 2011 | 8.098 | 8.440 | 8.070 | 8.440 | 34,791 | +0.36(+4.47%) |
Jan 03, 2011 | 7.811 | 8.413 | 7.635 | 8.079 | 53,384 | -0.34(-4.07%) |
Dec 31, 2010 | 8.561 | 8.561 | 8.329 | 8.422 | 37,788 | -0.12(-1.41%) |
Dec 30, 2010 | 8.570 | 8.616 | 8.357 | 8.542 | 18,384 | -0.19(-2.12%) |
Dec 29, 2010 | 9.023 | 9.023 | 8.394 | 8.727 | 33,135 | -0.31(-3.48%) |
Dec 28, 2010 | 9.088 | 9.088 | 8.801 | 9.042 | 19,535 | -0.06(-0.61%) |
Dec 27, 2010 | 9.699 | 9.699 | 9.079 | 9.097 | 10,488 | +0.03(+0.31%) |
Dec 23, 2010 | 9.116 | 9.825 | 9.023 | 9.070 | 18,601 | -0.04(-0.41%) |
Dec 22, 2010 | 8.607 | 9.514 | 8.607 | 9.107 | 24,856 | +0.04(+0.41%) |
Dec 21, 2010 | 9.849 | 10.12 | 9.023 | 9.070 | 25,592 | -0.66(-6.76%) |
Dec 20, 2010 | 11.84 | 11.84 | 9.236 | 9.727 | 29,715 | -1.38(-12.42%) |
Dec 17, 2010 | 10.61 | 11.11 | 8.440 | 11.11 | 34,846 | +0.46(+4.35%) |