Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 10.40 | 10.40 | 10.20 | 10.26 | 42,934 | +0.34(+3.43%) |
Aug 30, 2011 | 9.980 | 10.15 | 9.830 | 9.920 | 232,202 | +0.01(+0.10%) |
Aug 29, 2011 | 9.900 | 10.04 | 9.730 | 9.910 | 235,351 | +0.42(+4.43%) |
Aug 26, 2011 | 9.350 | 9.710 | 9.350 | 9.490 | 116,901 | -0.07(-0.73%) |
Aug 25, 2011 | 9.660 | 9.800 | 9.560 | 9.560 | 19,189 | -0.28(-2.85%) |
Aug 24, 2011 | 9.530 | 9.910 | 9.530 | 9.840 | 12,363 | -0.07(-0.71%) |
Aug 23, 2011 | 9.670 | 9.910 | 9.670 | 9.910 | 34,627 | +0.23(+2.38%) |
Aug 22, 2011 | 9.750 | 9.760 | 9.650 | 9.680 | 10,232 | -0.01(-0.10%) |
Aug 19, 2011 | 9.490 | 9.820 | 9.490 | 9.690 | 34,175 | -0.11(-1.12%) |
Aug 18, 2011 | 9.850 | 9.930 | 9.700 | 9.800 | 28,198 | -0.27(-2.68%) |
Aug 17, 2011 | 10.00 | 10.07 | 10.00 | 10.07 | 13,040 | +0.02(+0.20%) |
Aug 16, 2011 | 9.870 | 10.10 | 9.870 | 10.05 | 22,727 | -0.01(-0.10%) |
Aug 15, 2011 | 9.720 | 10.28 | 9.720 | 10.06 | 43,847 | +0.50(+5.23%) |
Aug 12, 2011 | 9.370 | 9.940 | 9.370 | 9.560 | 28,069 | -0.43(-4.30%) |
Aug 11, 2011 | 9.630 | 9.990 | 9.630 | 9.990 | 18,436 | +0.83(+9.06%) |
Aug 10, 2011 | 9.190 | 9.590 | 9.130 | 9.160 | 54,197 | -0.41(-4.28%) |
Aug 09, 2011 | 9.660 | 9.900 | 9.370 | 9.570 | 25,821 | -0.14(-1.44%) |
Aug 08, 2011 | 10.22 | 10.22 | 9.710 | 9.710 | 55,493 | -1.01(-9.42%) |
Aug 05, 2011 | 10.69 | 10.72 | 10.39 | 10.72 | 25,914 | +0.02(+0.19%) |
Aug 04, 2011 | 10.84 | 10.90 | 10.70 | 10.70 | 20,239 | -0.39(-3.52%) |
Aug 03, 2011 | 11.10 | 11.19 | 11.01 | 11.09 | 27,396 | -0.19(-1.68%) |
Aug 02, 2011 | 11.34 | 11.68 | 11.26 | 11.28 | 32,282 | -0.24(-2.08%) |
Aug 01, 2011 | 11.60 | 11.60 | 11.47 | 11.52 | 24,542 | -0.03(-0.26%) |
Jul 29, 2011 | 11.51 | 11.56 | 11.40 | 11.55 | 16,694 | -0.04(-0.35%) |
Jul 28, 2011 | 11.64 | 11.64 | 11.53 | 11.59 | 10,179 | -0.03(-0.26%) |
Jul 27, 2011 | 11.55 | 11.69 | 11.55 | 11.62 | 8,790 | +0.03(+0.26%) |
Jul 26, 2011 | 11.60 | 11.68 | 11.52 | 11.59 | 21,758 | +0.27(+2.39%) |
Jul 25, 2011 | 11.32 | 11.33 | 11.24 | 11.32 | 9,479 | -0.18(-1.57%) |
Jul 22, 2011 | 11.40 | 11.50 | 11.40 | 11.50 | 12,292 | +0.18(+1.59%) |
Jul 21, 2011 | 11.14 | 11.35 | 11.14 | 11.32 | 8,893 | +0.11(+0.98%) |
Jul 20, 2011 | 11.50 | 11.50 | 11.20 | 11.21 | 46,750 | -0.06(-0.53%) |
Jul 19, 2011 | 11.28 | 11.35 | 11.18 | 11.27 | 22,443 | +0.05(+0.45%) |
Jul 18, 2011 | 11.10 | 11.26 | 11.10 | 11.22 | 12,108 | +0.01(+0.09%) |
Jul 15, 2011 | 11.22 | 11.34 | 11.19 | 11.21 | 25,040 | -0.06(-0.53%) |
Jul 14, 2011 | 11.46 | 11.46 | 11.27 | 11.27 | 13,912 | -0.17(-1.49%) |
Jul 13, 2011 | 11.56 | 11.56 | 11.44 | 11.44 | 8,188 | +0.17(+1.51%) |
Jul 12, 2011 | 11.32 | 11.37 | 11.23 | 11.27 | 31,870 | -0.16(-1.40%) |
Jul 11, 2011 | 11.83 | 11.83 | 11.43 | 11.43 | 25,581 | -0.40(-3.38%) |
Jul 08, 2011 | 11.88 | 11.92 | 11.79 | 11.83 | 18,654 | -0.17(-1.42%) |
Jul 07, 2011 | 11.95 | 12.00 | 11.88 | 12.00 | 22,473 | +0.10(+0.84%) |
Jul 06, 2011 | 11.95 | 11.95 | 11.86 | 11.90 | 29,435 | -0.10(-0.83%) |
Jul 05, 2011 | 12.31 | 12.31 | 11.94 | 12.00 | 73,783 | -0.31(-2.52%) |
Jul 01, 2011 | 12.29 | 12.40 | 12.22 | 12.31 | 9,719 | +0.13(+1.07%) |
Jun 30, 2011 | 12.23 | 12.28 | 12.15 | 12.18 | 18,126 | +0.00(+0.00%) |
Jun 29, 2011 | 12.00 | 12.21 | 12.00 | 12.18 | 30,775 | -0.12(-0.98%) |
Jun 28, 2011 | 12.33 | 12.38 | 12.21 | 12.30 | 16,775 | -0.03(-0.24%) |
Jun 27, 2011 | 12.17 | 12.40 | 12.17 | 12.33 | 27,700 | +0.14(+1.15%) |
Jun 24, 2011 | 12.03 | 12.36 | 12.03 | 12.19 | 9,262 | +0.29(+2.44%) |
Jun 23, 2011 | 12.00 | 12.01 | 11.83 | 11.90 | 11,565 | -0.11(-0.92%) |
Jun 22, 2011 | 12.13 | 12.15 | 12.01 | 12.01 | 24,867 | -0.18(-1.48%) |
Jun 21, 2011 | 12.43 | 12.43 | 12.13 | 12.19 | 28,921 | -0.08(-0.65%) |
Jun 20, 2011 | 12.31 | 12.31 | 12.27 | 12.27 | 14,654 | -0.09(-0.73%) |
Jun 17, 2011 | 12.08 | 12.37 | 12.08 | 12.36 | 18,199 | +0.11(+0.90%) |
Jun 16, 2011 | 12.01 | 12.33 | 12.01 | 12.25 | 21,603 | -0.02(-0.16%) |
Jun 15, 2011 | 12.51 | 12.51 | 12.26 | 12.27 | 15,340 | -0.45(-3.54%) |
Jun 14, 2011 | 12.54 | 12.73 | 12.54 | 12.72 | 11,034 | +0.16(+1.27%) |
Jun 13, 2011 | 12.45 | 12.74 | 12.45 | 12.56 | 24,371 | +0.14(+1.13%) |
Jun 10, 2011 | 12.50 | 12.61 | 12.42 | 12.42 | 19,202 | -0.28(-2.20%) |
Jun 09, 2011 | 12.59 | 12.73 | 12.58 | 12.70 | 15,694 | -0.05(-0.39%) |
Jun 08, 2011 | 12.82 | 12.84 | 12.70 | 12.75 | 16,638 | -0.17(-1.32%) |
Jun 07, 2011 | 12.86 | 13.02 | 12.86 | 12.92 | 32,003 | +0.05(+0.39%) |
Jun 06, 2011 | 12.89 | 13.05 | 12.87 | 12.87 | 19,731 | -0.04(-0.31%) |