Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.600 | 9.760 | 9.560 | 9.560 | 222,160 | -0.04(-0.42%) |
Aug 30, 2011 | 9.570 | 9.650 | 9.540 | 9.600 | 224,225 | +0.01(+0.10%) |
Aug 29, 2011 | 9.470 | 9.620 | 9.450 | 9.590 | 156,228 | +0.17(+1.80%) |
Aug 26, 2011 | 9.340 | 9.450 | 9.300 | 9.420 | 269,838 | +0.07(+0.75%) |
Aug 25, 2011 | 9.350 | 9.420 | 9.240 | 9.350 | 388,811 | +0.05(+0.54%) |
Aug 24, 2011 | 9.380 | 9.410 | 9.250 | 9.300 | 180,565 | -0.06(-0.64%) |
Aug 23, 2011 | 9.340 | 9.415 | 9.200 | 9.360 | 601,684 | +0.07(+0.75%) |
Aug 22, 2011 | 9.400 | 9.490 | 9.180 | 9.290 | 262,193 | -0.05(-0.54%) |
Aug 19, 2011 | 9.450 | 9.500 | 9.250 | 9.340 | 284,636 | -0.18(-1.89%) |
Aug 18, 2011 | 9.520 | 9.570 | 9.380 | 9.520 | 235,732 | -0.14(-1.45%) |
Aug 17, 2011 | 9.610 | 9.712 | 9.550 | 9.660 | 223,504 | +0.09(+0.94%) |
Aug 16, 2011 | 9.480 | 9.590 | 9.450 | 9.570 | 346,932 | +0.05(+0.53%) |
Aug 15, 2011 | 9.370 | 9.560 | 9.280 | 9.520 | 435,205 | +0.19(+2.04%) |
Aug 12, 2011 | 9.270 | 9.350 | 9.200 | 9.330 | 271,676 | +0.14(+1.52%) |
Aug 11, 2011 | 9.040 | 9.280 | 9.000 | 9.190 | 260,927 | +0.02(+0.22%) |
Aug 10, 2011 | 9.020 | 9.330 | 8.920 | 9.170 | 322,776 | -0.09(-0.97%) |
Aug 09, 2011 | 9.690 | 9.260 | 8.220 | 9.260 | 697,711 | +0.71(+8.30%) |
Aug 08, 2011 | 8.930 | 8.940 | 8.200 | 8.550 | 992,146 | -0.92(-9.71%) |
Aug 05, 2011 | 9.840 | 9.960 | 9.200 | 9.470 | 822,029 | -0.33(-3.37%) |
Aug 04, 2011 | 10.06 | 10.09 | 9.750 | 9.800 | 324,534 | -0.31(-3.07%) |
Aug 03, 2011 | 9.990 | 10.11 | 9.940 | 10.11 | 229,508 | +0.12(+1.20%) |
Aug 02, 2011 | 9.910 | 10.17 | 9.910 | 9.990 | 215,090 | -0.01(-0.10%) |
Aug 01, 2011 | 9.850 | 10.06 | 9.850 | 10.00 | 295,441 | +0.27(+2.77%) |
Jul 29, 2011 | 9.900 | 9.910 | 9.500 | 9.730 | 491,948 | -0.23(-2.31%) |
Jul 28, 2011 | 9.960 | 10.00 | 9.910 | 9.960 | 154,869 | -0.04(-0.40%) |
Jul 27, 2011 | 10.12 | 10.13 | 9.970 | 10.00 | 255,370 | -0.14(-1.38%) |
Jul 26, 2011 | 10.05 | 10.17 | 10.01 | 10.14 | 178,082 | +0.06(+0.60%) |
Jul 25, 2011 | 10.15 | 10.17 | 10.05 | 10.08 | 203,166 | -0.09(-0.88%) |
Jul 22, 2011 | 10.16 | 10.19 | 10.13 | 10.17 | 152,744 | +0.02(+0.20%) |
Jul 21, 2011 | 10.09 | 10.18 | 10.09 | 10.15 | 182,330 | +0.10(+1.00%) |
Jul 20, 2011 | 10.04 | 10.12 | 10.04 | 10.05 | 152,861 | +0.01(+0.10%) |
Jul 19, 2011 | 10.03 | 10.17 | 10.02 | 10.04 | 142,086 | +0.02(+0.20%) |
Jul 18, 2011 | 10.13 | 10.14 | 10.00 | 10.02 | 210,534 | -0.16(-1.57%) |
Jul 15, 2011 | 10.18 | 10.18 | 10.10 | 10.18 | 140,811 | +0.04(+0.39%) |
Jul 14, 2011 | 10.20 | 10.23 | 10.10 | 10.14 | 107,990 | -0.08(-0.78%) |
Jul 13, 2011 | 10.22 | 10.28 | 10.15 | 10.22 | 180,656 | -0.02(-0.20%) |
Jul 12, 2011 | 10.23 | 10.26 | 10.15 | 10.24 | 134,682 | -0.03(-0.29%) |
Jul 11, 2011 | 10.39 | 10.39 | 10.25 | 10.27 | 163,505 | -0.18(-1.72%) |
Jul 08, 2011 | 10.40 | 10.45 | 10.34 | 10.45 | 145,975 | +0.02(+0.19%) |
Jul 07, 2011 | 10.39 | 10.46 | 10.39 | 10.43 | 206,953 | +0.07(+0.68%) |
Jul 06, 2011 | 10.32 | 10.40 | 10.31 | 10.36 | 146,568 | +0.00(+0.00%) |
Jul 05, 2011 | 10.22 | 10.37 | 10.22 | 10.36 | 229,772 | +0.13(+1.27%) |
Jul 01, 2011 | 10.13 | 10.29 | 10.12 | 10.23 | 170,612 | +0.16(+1.59%) |
Jun 30, 2011 | 10.21 | 10.30 | 10.07 | 10.07 | 368,159 | -0.13(-1.27%) |
Jun 29, 2011 | 10.24 | 10.31 | 10.20 | 10.20 | 127,962 | +0.00(+0.00%) |
Jun 28, 2011 | 10.25 | 10.25 | 10.14 | 10.20 | 134,814 | -0.02(-0.20%) |
Jun 27, 2011 | 10.18 | 10.27 | 10.17 | 10.22 | 119,071 | +0.00(+0.00%) |
Jun 24, 2011 | 10.33 | 10.43 | 10.14 | 10.22 | 209,428 | -0.09(-0.87%) |
Jun 23, 2011 | 10.26 | 10.31 | 10.19 | 10.31 | 161,250 | +0.02(+0.19%) |
Jun 22, 2011 | 10.21 | 10.32 | 10.18 | 10.29 | 229,946 | +0.08(+0.78%) |
Jun 21, 2011 | 10.20 | 10.27 | 10.16 | 10.21 | 153,243 | +0.05(+0.49%) |
Jun 20, 2011 | 10.15 | 10.19 | 10.10 | 10.16 | 299,396 | +0.18(+1.80%) |
Jun 17, 2011 | 9.950 | 10.00 | 9.880 | 9.980 | 252,773 | +0.05(+0.50%) |
Jun 16, 2011 | 10.03 | 10.07 | 9.870 | 9.930 | 278,778 | -0.13(-1.29%) |
Jun 15, 2011 | 10.11 | 10.23 | 10.06 | 10.06 | 196,414 | -0.11(-1.08%) |
Jun 14, 2011 | 10.13 | 10.27 | 10.06 | 10.17 | 220,501 | +0.11(+1.09%) |
Jun 13, 2011 | 10.35 | 10.39 | 10.04 | 10.06 | 439,667 | -0.33(-3.18%) |
Jun 10, 2011 | 10.52 | 10.54 | 10.37 | 10.39 | 206,047 | -0.16(-1.52%) |
Jun 09, 2011 | 10.48 | 10.60 | 10.48 | 10.55 | 145,423 | +0.05(+0.48%) |
Jun 08, 2011 | 10.49 | 10.52 | 10.43 | 10.50 | 189,158 | +0.01(+0.10%) |
Jun 07, 2011 | 10.49 | 10.53 | 10.47 | 10.49 | 127,474 | -0.04(-0.38%) |
Jun 06, 2011 | 10.56 | 10.58 | 10.48 | 10.53 | 168,375 | -0.05(-0.47%) |