Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.388 | 9.441 | 9.312 | 9.388 | 373,957 | +0.14(+1.55%) |
Aug 30, 2011 | 9.307 | 9.307 | 9.173 | 9.245 | 419,404 | -0.09(-0.96%) |
Aug 29, 2011 | 9.289 | 9.343 | 9.254 | 9.334 | 367,161 | +0.18(+1.95%) |
Aug 26, 2011 | 9.084 | 9.236 | 8.950 | 9.155 | 746,222 | +0.16(+1.79%) |
Aug 25, 2011 | 9.182 | 9.200 | 8.950 | 8.995 | 496,236 | -0.17(-1.85%) |
Aug 24, 2011 | 9.182 | 9.209 | 9.075 | 9.164 | 424,958 | -0.09(-0.97%) |
Aug 23, 2011 | 9.147 | 9.272 | 9.111 | 9.254 | 888,389 | +0.19(+2.07%) |
Aug 22, 2011 | 9.155 | 9.325 | 9.039 | 9.066 | 1,339,999 | +0.59(+6.95%) |
Aug 19, 2011 | 8.477 | 8.602 | 8.423 | 8.477 | 682,578 | +0.05(+0.64%) |
Aug 18, 2011 | 8.646 | 8.736 | 8.343 | 8.423 | 1,096,922 | -0.53(-5.89%) |
Aug 17, 2011 | 8.995 | 9.075 | 8.870 | 8.950 | 584,967 | +0.04(+0.40%) |
Aug 16, 2011 | 8.834 | 8.959 | 8.780 | 8.914 | 710,012 | +0.05(+0.60%) |
Aug 15, 2011 | 8.754 | 8.870 | 8.736 | 8.861 | 721,083 | +0.21(+2.37%) |
Aug 12, 2011 | 8.691 | 8.727 | 8.593 | 8.655 | 411,167 | +0.00(+0.00%) |
Aug 11, 2011 | 8.369 | 8.727 | 8.343 | 8.655 | 1,396,688 | +0.23(+2.76%) |
Aug 10, 2011 | 8.602 | 8.620 | 8.316 | 8.423 | 1,854,025 | -0.42(-4.75%) |
Aug 09, 2011 | 9.173 | 8.852 | 8.414 | 8.843 | 2,827,915 | +0.04(+0.51%) |
Aug 08, 2011 | 9.173 | 9.298 | 8.611 | 8.798 | 2,003,574 | -1.00(-10.21%) |
Aug 05, 2011 | 9.968 | 9.968 | 9.548 | 9.799 | 1,237,050 | -0.12(-1.17%) |
Aug 04, 2011 | 10.22 | 10.25 | 9.915 | 9.915 | 1,249,667 | -0.46(-4.39%) |
Aug 03, 2011 | 10.47 | 10.47 | 10.25 | 10.37 | 963,138 | -0.15(-1.44%) |
Aug 02, 2011 | 10.73 | 10.76 | 10.51 | 10.52 | 1,407,625 | -0.22(-2.08%) |
Aug 01, 2011 | 10.95 | 10.95 | 10.70 | 10.75 | 952,494 | -0.04(-0.41%) |
Jul 29, 2011 | 10.70 | 10.81 | 10.69 | 10.79 | 486,531 | -0.05(-0.49%) |
Jul 28, 2011 | 10.82 | 10.91 | 10.80 | 10.84 | 769,839 | +0.03(+0.25%) |
Jul 27, 2011 | 11.03 | 11.06 | 10.80 | 10.82 | 1,439,824 | -0.31(-2.81%) |
Jul 26, 2011 | 11.18 | 11.22 | 11.06 | 11.13 | 1,097,406 | -0.01(-0.08%) |
Jul 25, 2011 | 11.14 | 11.21 | 11.08 | 11.14 | 389,984 | -0.03(-0.24%) |
Jul 22, 2011 | 11.17 | 11.17 | 11.14 | 11.17 | 506,118 | -0.12(-1.11%) |
Jul 21, 2011 | 11.25 | 11.33 | 11.24 | 11.29 | 335,562 | +0.09(+0.80%) |
Jul 20, 2011 | 10.95 | 11.28 | 10.87 | 11.20 | 719,446 | -0.03(-0.24%) |
Jul 19, 2011 | 11.33 | 11.33 | 11.13 | 11.23 | 1,003,904 | -0.10(-0.87%) |
Jul 18, 2011 | 11.48 | 11.48 | 11.24 | 11.33 | 266,113 | -0.24(-2.08%) |
Jul 15, 2011 | 11.53 | 11.57 | 11.48 | 11.57 | 191,501 | +0.10(+0.86%) |
Jul 14, 2011 | 11.59 | 11.61 | 11.41 | 11.47 | 615,399 | -0.12(-1.00%) |
Jul 13, 2011 | 11.67 | 11.67 | 11.51 | 11.59 | 372,814 | -0.01(-0.08%) |
Jul 12, 2011 | 11.62 | 11.67 | 11.57 | 11.59 | 515,282 | -0.12(-0.99%) |
Jul 11, 2011 | 11.69 | 11.84 | 11.69 | 11.71 | 621,314 | -0.04(-0.30%) |
Jul 08, 2011 | 11.81 | 11.81 | 11.68 | 11.75 | 457,623 | -0.18(-1.50%) |
Jul 07, 2011 | 11.88 | 11.97 | 11.85 | 11.92 | 233,572 | +0.12(+0.98%) |
Jul 06, 2011 | 11.84 | 11.85 | 11.76 | 11.81 | 354,733 | -0.04(-0.30%) |
Jul 05, 2011 | 11.77 | 11.92 | 11.77 | 11.84 | 430,197 | +0.08(+0.68%) |
Jul 01, 2011 | 11.75 | 11.81 | 11.60 | 11.76 | 616,666 | -0.09(-0.75%) |
Jun 30, 2011 | 11.89 | 11.89 | 11.75 | 11.85 | 487,566 | -0.03(-0.23%) |
Jun 29, 2011 | 11.86 | 11.94 | 11.81 | 11.88 | 440,699 | +0.06(+0.53%) |
Jun 28, 2011 | 11.76 | 11.82 | 11.67 | 11.82 | 710,706 | +0.12(+0.99%) |
Jun 27, 2011 | 11.62 | 11.77 | 11.62 | 11.70 | 730,702 | +0.16(+1.39%) |
Jun 24, 2011 | 11.59 | 11.76 | 11.52 | 11.54 | 933,466 | +0.06(+0.54%) |
Jun 23, 2011 | 11.18 | 11.52 | 11.18 | 11.48 | 1,093,783 | +0.33(+2.96%) |
Jun 22, 2011 | 11.27 | 11.31 | 11.15 | 11.15 | 526,403 | -0.32(-2.80%) |
Jun 21, 2011 | 11.28 | 11.50 | 11.26 | 11.47 | 699,913 | +0.22(+1.99%) |
Jun 20, 2011 | 11.29 | 11.33 | 11.22 | 11.25 | 834,676 | -0.04(-0.32%) |
Jun 17, 2011 | 11.28 | 11.43 | 11.25 | 11.28 | 774,947 | +0.11(+0.96%) |
Jun 16, 2011 | 11.10 | 11.19 | 11.09 | 11.17 | 448,870 | +0.12(+1.13%) |
Jun 15, 2011 | 11.24 | 11.24 | 11.04 | 11.05 | 1,018,055 | -0.24(-2.14%) |
Jun 14, 2011 | 11.31 | 11.34 | 11.25 | 11.29 | 846,212 | -0.03(-0.24%) |
Jun 13, 2011 | 11.36 | 11.39 | 11.25 | 11.32 | 974,294 | -0.17(-1.48%) |
Jun 10, 2011 | 11.53 | 11.59 | 11.43 | 11.49 | 772,909 | -0.15(-1.31%) |
Jun 09, 2011 | 11.57 | 11.68 | 11.56 | 11.64 | 515,850 | +0.04(+0.39%) |
Jun 08, 2011 | 11.64 | 11.71 | 11.59 | 11.59 | 553,959 | -0.06(-0.54%) |
Jun 07, 2011 | 11.63 | 11.72 | 11.60 | 11.66 | 415,227 | +0.05(+0.46%) |
Jun 06, 2011 | 11.68 | 11.69 | 11.59 | 11.60 | 567,691 | -0.07(-0.61%) |