Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 7.250 | 7.473 | 6.758 | 6.883 | 231,024 | -0.29(-4.11%) |
Aug 30, 2011 | 6.794 | 7.196 | 6.606 | 7.178 | 186,938 | +0.29(+4.15%) |
Aug 29, 2011 | 6.302 | 6.946 | 6.302 | 6.892 | 210,259 | +0.68(+10.94%) |
Aug 26, 2011 | 5.900 | 6.231 | 5.766 | 6.213 | 230,104 | +0.21(+3.58%) |
Aug 25, 2011 | 6.248 | 6.525 | 5.873 | 5.998 | 167,678 | -0.12(-1.90%) |
Aug 24, 2011 | 6.159 | 6.365 | 5.962 | 6.114 | 249,000 | -0.06(-1.01%) |
Aug 23, 2011 | 5.676 | 6.195 | 5.569 | 6.177 | 222,571 | +0.54(+9.51%) |
Aug 22, 2011 | 6.123 | 6.266 | 5.578 | 5.641 | 243,864 | -0.26(-4.39%) |
Aug 19, 2011 | 5.739 | 6.329 | 5.667 | 5.900 | 249,306 | -0.05(-0.83%) |
Aug 18, 2011 | 6.525 | 6.669 | 5.810 | 5.949 | 349,169 | -0.92(-13.35%) |
Aug 17, 2011 | 6.928 | 7.124 | 6.660 | 6.865 | 137,313 | +0.00(+0.00%) |
Aug 16, 2011 | 7.276 | 7.321 | 6.633 | 6.865 | 294,883 | -0.50(-6.80%) |
Aug 15, 2011 | 6.838 | 7.402 | 6.767 | 7.366 | 245,925 | +0.54(+7.85%) |
Aug 12, 2011 | 7.124 | 7.276 | 6.704 | 6.829 | 257,511 | -0.15(-2.18%) |
Aug 11, 2011 | 6.239 | 7.089 | 6.231 | 6.981 | 300,163 | +0.80(+13.02%) |
Aug 10, 2011 | 5.810 | 6.382 | 5.381 | 6.177 | 380,414 | +0.12(+1.92%) |
Aug 09, 2011 | 5.918 | 6.177 | 5.363 | 6.061 | 650,329 | +0.34(+5.94%) |
Aug 08, 2011 | 6.463 | 6.946 | 5.042 | 5.721 | 650,500 | -1.05(-15.46%) |
Aug 05, 2011 | 8.045 | 8.787 | 6.722 | 6.767 | 587,225 | -1.80(-20.98%) |
Aug 04, 2011 | 9.493 | 9.502 | 8.519 | 8.564 | 272,005 | -1.22(-12.51%) |
Aug 03, 2011 | 10.04 | 10.04 | 9.341 | 9.788 | 142,779 | -0.19(-1.88%) |
Aug 02, 2011 | 10.66 | 10.77 | 9.949 | 9.976 | 190,047 | -0.86(-7.92%) |
Aug 01, 2011 | 10.79 | 10.89 | 10.42 | 10.83 | 247,904 | +0.30(+2.89%) |
Jul 29, 2011 | 10.38 | 10.74 | 10.06 | 10.53 | 106,382 | -0.04(-0.34%) |
Jul 28, 2011 | 10.39 | 10.92 | 10.32 | 10.57 | 127,042 | +0.20(+1.90%) |
Jul 27, 2011 | 10.95 | 11.00 | 10.28 | 10.37 | 226,022 | -0.70(-6.30%) |
Jul 26, 2011 | 11.46 | 11.46 | 11.05 | 11.07 | 149,326 | -0.36(-3.13%) |
Jul 25, 2011 | 11.49 | 11.69 | 11.29 | 11.42 | 90,139 | -0.28(-2.37%) |
Jul 22, 2011 | 11.74 | 11.90 | 11.58 | 11.70 | 54,885 | -0.03(-0.23%) |
Jul 21, 2011 | 11.76 | 11.92 | 11.66 | 11.73 | 94,536 | +0.08(+0.69%) |
Jul 20, 2011 | 12.05 | 12.05 | 11.44 | 11.65 | 149,038 | -0.36(-2.98%) |
Jul 19, 2011 | 11.50 | 12.01 | 11.41 | 12.01 | 214,254 | +0.72(+6.33%) |
Jul 18, 2011 | 12.00 | 12.00 | 11.24 | 11.29 | 343,444 | -0.78(-6.44%) |
Jul 15, 2011 | 12.17 | 12.20 | 11.83 | 12.07 | 122,824 | +0.01(+0.07%) |
Jul 14, 2011 | 12.91 | 13.09 | 12.03 | 12.06 | 185,538 | -0.84(-6.51%) |
Jul 13, 2011 | 12.98 | 13.19 | 12.77 | 12.90 | 122,771 | +0.04(+0.35%) |
Jul 12, 2011 | 13.21 | 13.40 | 12.85 | 12.85 | 138,930 | -0.48(-3.62%) |
Jul 11, 2011 | 13.98 | 13.98 | 13.25 | 13.34 | 214,006 | -0.82(-5.81%) |
Jul 08, 2011 | 14.12 | 14.37 | 13.50 | 14.16 | 169,416 | -0.14(-1.00%) |
Jul 07, 2011 | 14.35 | 14.51 | 14.18 | 14.30 | 114,909 | +0.19(+1.33%) |
Jul 06, 2011 | 14.46 | 14.46 | 13.61 | 14.11 | 126,712 | -0.33(-2.29%) |
Jul 05, 2011 | 14.18 | 14.57 | 13.74 | 14.45 | 172,733 | +0.22(+1.57%) |
Jul 01, 2011 | 13.43 | 14.29 | 13.21 | 14.22 | 176,344 | +0.85(+6.35%) |
Jun 30, 2011 | 13.34 | 13.77 | 13.21 | 13.37 | 139,233 | +0.13(+0.95%) |
Jun 29, 2011 | 13.03 | 13.34 | 13.03 | 13.25 | 196,494 | +0.29(+2.28%) |
Jun 28, 2011 | 12.34 | 12.95 | 12.27 | 12.95 | 212,523 | +0.72(+5.92%) |
Jun 27, 2011 | 11.35 | 12.31 | 11.18 | 12.23 | 265,011 | +0.95(+8.40%) |
Jun 24, 2011 | 11.71 | 11.85 | 11.16 | 11.28 | 3,047,494 | -0.36(-3.07%) |
Jun 23, 2011 | 11.77 | 11.81 | 11.32 | 11.64 | 204,300 | -0.29(-2.47%) |
Jun 22, 2011 | 12.13 | 12.47 | 11.92 | 11.93 | 118,924 | -0.21(-1.77%) |
Jun 21, 2011 | 11.62 | 12.17 | 11.58 | 12.15 | 115,258 | +0.62(+5.35%) |
Jun 20, 2011 | 11.31 | 11.55 | 11.18 | 11.53 | 118,499 | +0.03(+0.23%) |
Jun 17, 2011 | 11.81 | 11.97 | 11.47 | 11.50 | 77,125 | -0.15(-1.30%) |
Jun 16, 2011 | 11.71 | 11.82 | 11.27 | 11.66 | 100,826 | -0.03(-0.23%) |
Jun 15, 2011 | 11.76 | 11.96 | 11.51 | 11.68 | 258,898 | -0.25(-2.10%) |
Jun 14, 2011 | 11.89 | 11.96 | 11.63 | 11.93 | 170,178 | +0.13(+1.06%) |
Jun 13, 2011 | 11.67 | 12.09 | 11.39 | 11.81 | 255,935 | +0.15(+1.30%) |
Jun 10, 2011 | 11.74 | 11.84 | 11.21 | 11.66 | 244,120 | -0.05(-0.46%) |
Jun 09, 2011 | 11.51 | 11.95 | 11.45 | 11.71 | 167,052 | +0.27(+2.34%) |
Jun 08, 2011 | 11.35 | 11.67 | 11.20 | 11.44 | 206,060 | +0.04(+0.39%) |
Jun 07, 2011 | 11.38 | 11.75 | 11.34 | 11.40 | 115,748 | +0.07(+0.63%) |
Jun 06, 2011 | 11.59 | 11.83 | 11.30 | 11.33 | 219,273 | -0.35(-2.99%) |