Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.972 | 10.05 | 9.807 | 9.848 | 164,321 | -0.04(-0.42%) |
Aug 30, 2011 | 9.583 | 9.997 | 9.583 | 9.889 | 136,449 | +0.12(+1.19%) |
Aug 29, 2011 | 9.856 | 10.01 | 9.749 | 9.774 | 194,059 | +0.10(+1.03%) |
Aug 26, 2011 | 9.649 | 9.848 | 9.236 | 9.674 | 240,443 | -0.05(-0.51%) |
Aug 25, 2011 | 10.29 | 10.30 | 9.724 | 9.724 | 293,294 | -0.21(-2.08%) |
Aug 24, 2011 | 10.01 | 10.30 | 9.865 | 9.931 | 234,463 | -0.10(-0.99%) |
Aug 23, 2011 | 9.931 | 10.24 | 9.898 | 10.03 | 306,235 | +0.14(+1.42%) |
Aug 22, 2011 | 9.906 | 10.09 | 9.823 | 9.889 | 286,181 | +0.13(+1.36%) |
Aug 19, 2011 | 9.732 | 10.07 | 9.641 | 9.757 | 451,792 | -0.14(-1.42%) |
Aug 18, 2011 | 10.15 | 10.20 | 9.846 | 9.898 | 315,741 | -0.65(-6.12%) |
Aug 17, 2011 | 10.30 | 10.63 | 9.641 | 10.54 | 367,693 | +0.36(+3.49%) |
Aug 16, 2011 | 10.46 | 10.67 | 10.14 | 10.19 | 371,614 | -0.48(-4.50%) |
Aug 15, 2011 | 10.71 | 10.81 | 10.54 | 10.67 | 366,791 | -0.08(-0.77%) |
Aug 12, 2011 | 10.58 | 10.78 | 10.44 | 10.75 | 245,060 | +0.30(+2.85%) |
Aug 11, 2011 | 10.15 | 10.58 | 10.10 | 10.45 | 569,366 | +0.46(+4.55%) |
Aug 10, 2011 | 9.906 | 10.42 | 9.641 | 9.997 | 548,027 | -0.11(-1.07%) |
Aug 09, 2011 | 9.939 | 10.15 | 9.310 | 10.10 | 448,976 | +0.55(+5.81%) |
Aug 08, 2011 | 10.41 | 10.73 | 9.517 | 9.550 | 531,709 | -1.23(-11.44%) |
Aug 05, 2011 | 11.23 | 11.23 | 10.31 | 10.78 | 464,404 | -0.28(-2.54%) |
Aug 04, 2011 | 11.68 | 11.68 | 11.02 | 11.06 | 293,759 | -0.81(-6.83%) |
Aug 03, 2011 | 11.63 | 12.02 | 11.57 | 11.88 | 284,956 | -0.06(-0.49%) |
Aug 02, 2011 | 11.72 | 12.13 | 11.72 | 11.93 | 284,492 | +0.23(+1.98%) |
Aug 01, 2011 | 12.02 | 12.02 | 11.57 | 11.70 | 92,551 | -0.07(-0.63%) |
Jul 29, 2011 | 11.64 | 11.86 | 11.45 | 11.78 | 143,069 | +0.07(+0.64%) |
Jul 28, 2011 | 11.59 | 11.90 | 11.55 | 11.70 | 123,026 | +0.11(+0.93%) |
Jul 27, 2011 | 11.51 | 11.84 | 11.51 | 11.59 | 204,567 | -0.39(-3.25%) |
Jul 26, 2011 | 11.98 | 12.04 | 11.78 | 11.98 | 166,472 | -0.05(-0.41%) |
Jul 25, 2011 | 12.00 | 12.20 | 11.71 | 12.03 | 164,384 | -0.07(-0.55%) |
Jul 22, 2011 | 12.17 | 12.20 | 12.08 | 12.10 | 129,117 | -0.04(-0.34%) |
Jul 21, 2011 | 12.08 | 12.21 | 12.02 | 12.14 | 205,230 | +0.12(+0.96%) |
Jul 20, 2011 | 12.05 | 12.17 | 11.81 | 12.02 | 152,071 | +0.02(+0.21%) |
Jul 19, 2011 | 11.79 | 12.02 | 11.64 | 12.00 | 121,176 | +0.35(+2.98%) |
Jul 18, 2011 | 11.65 | 11.75 | 11.50 | 11.65 | 211,262 | -0.18(-1.54%) |
Jul 15, 2011 | 11.83 | 11.88 | 11.54 | 11.83 | 276,797 | +0.12(+1.06%) |
Jul 14, 2011 | 11.75 | 12.12 | 11.59 | 11.71 | 244,618 | -0.10(-0.84%) |
Jul 13, 2011 | 11.83 | 12.12 | 11.78 | 11.81 | 244,036 | +0.08(+0.71%) |
Jul 12, 2011 | 11.67 | 11.96 | 11.59 | 11.73 | 253,419 | -0.04(-0.35%) |
Jul 11, 2011 | 12.04 | 12.05 | 11.65 | 11.77 | 436,880 | -0.29(-2.40%) |
Jul 08, 2011 | 11.97 | 12.08 | 11.82 | 12.06 | 353,299 | +0.02(+0.21%) |
Jul 07, 2011 | 11.97 | 12.12 | 11.88 | 12.03 | 265,622 | +0.24(+2.04%) |
Jul 06, 2011 | 11.64 | 11.92 | 11.58 | 11.79 | 557,062 | +0.13(+1.14%) |
Jul 05, 2011 | 11.59 | 11.67 | 11.43 | 11.66 | 155,062 | +0.12(+1.00%) |
Jul 01, 2011 | 11.13 | 11.59 | 11.13 | 11.54 | 305,041 | +0.34(+3.03%) |
Jun 30, 2011 | 11.12 | 11.42 | 11.12 | 11.21 | 354,712 | -0.04(-0.33%) |
Jun 29, 2011 | 11.30 | 11.35 | 11.16 | 11.24 | 242,714 | +0.05(+0.48%) |
Jun 28, 2011 | 10.96 | 11.30 | 10.85 | 11.19 | 384,179 | +0.33(+3.05%) |
Jun 27, 2011 | 10.69 | 10.93 | 10.62 | 10.86 | 156,139 | +0.12(+1.16%) |
Jun 24, 2011 | 10.82 | 10.82 | 10.43 | 10.73 | 156,361 | +0.00(+0.00%) |
Jun 23, 2011 | 10.64 | 10.76 | 10.47 | 10.73 | 232,611 | -0.08(-0.77%) |
Jun 22, 2011 | 10.77 | 10.83 | 10.59 | 10.82 | 255,797 | +0.06(+0.54%) |
Jun 21, 2011 | 10.73 | 10.79 | 10.58 | 10.76 | 333,293 | +0.17(+1.56%) |
Jun 20, 2011 | 10.60 | 10.73 | 10.44 | 10.59 | 241,586 | +0.02(+0.23%) |
Jun 17, 2011 | 10.52 | 10.62 | 10.34 | 10.57 | 324,945 | +0.14(+1.35%) |
Jun 16, 2011 | 10.44 | 10.59 | 10.21 | 10.43 | 295,008 | -0.04(-0.40%) |
Jun 15, 2011 | 10.44 | 10.68 | 10.14 | 10.47 | 644,086 | -0.03(-0.32%) |
Jun 14, 2011 | 10.20 | 10.75 | 10.02 | 10.50 | 693,825 | +0.35(+3.42%) |
Jun 13, 2011 | 10.20 | 10.20 | 9.964 | 10.15 | 181,481 | -0.05(-0.49%) |
Jun 10, 2011 | 10.08 | 10.32 | 9.931 | 10.20 | 195,158 | +0.02(+0.16%) |
Jun 09, 2011 | 9.786 | 10.24 | 9.716 | 10.19 | 351,228 | +0.41(+4.23%) |
Jun 08, 2011 | 9.716 | 9.815 | 9.699 | 9.774 | 101,240 | +0.00(+0.00%) |
Jun 07, 2011 | 9.699 | 9.906 | 9.666 | 9.774 | 162,459 | +0.17(+1.81%) |
Jun 06, 2011 | 9.649 | 9.856 | 9.492 | 9.600 | 164,576 | -0.15(-1.53%) |