Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.700 | 9.730 | 9.080 | 9.250 | 284,156 | -0.37(-3.85%) |
Aug 30, 2011 | 9.400 | 9.790 | 9.240 | 9.620 | 360,556 | +0.18(+1.91%) |
Aug 29, 2011 | 9.270 | 9.480 | 8.990 | 9.440 | 222,081 | +0.19(+2.05%) |
Aug 26, 2011 | 8.370 | 9.260 | 8.370 | 9.250 | 291,979 | +0.81(+9.60%) |
Aug 25, 2011 | 8.650 | 8.966 | 8.400 | 8.440 | 245,813 | -0.20(-2.31%) |
Aug 24, 2011 | 8.980 | 9.130 | 8.470 | 8.640 | 268,357 | -0.37(-4.11%) |
Aug 23, 2011 | 8.500 | 9.020 | 8.500 | 9.010 | 232,066 | +0.53(+6.25%) |
Aug 22, 2011 | 8.700 | 8.750 | 8.270 | 8.480 | 259,051 | -0.04(-0.47%) |
Aug 19, 2011 | 8.100 | 8.720 | 8.100 | 8.520 | 258,422 | +0.30(+3.65%) |
Aug 18, 2011 | 8.960 | 8.960 | 8.110 | 8.220 | 332,390 | -0.99(-10.75%) |
Aug 17, 2011 | 9.260 | 9.600 | 9.080 | 9.210 | 227,610 | +0.00(+0.00%) |
Aug 16, 2011 | 9.550 | 9.780 | 9.050 | 9.210 | 190,492 | -0.42(-4.36%) |
Aug 15, 2011 | 9.100 | 9.750 | 9.100 | 9.630 | 243,905 | +0.57(+6.29%) |
Aug 12, 2011 | 9.050 | 9.150 | 8.730 | 9.060 | 301,108 | +0.07(+0.78%) |
Aug 11, 2011 | 8.470 | 9.100 | 8.400 | 8.990 | 269,927 | +0.58(+6.90%) |
Aug 10, 2011 | 9.000 | 9.140 | 8.400 | 8.410 | 276,924 | -0.84(-9.08%) |
Aug 09, 2011 | 8.990 | 9.300 | 8.450 | 9.250 | 305,486 | +0.80(+9.47%) |
Aug 08, 2011 | 9.050 | 9.190 | 8.400 | 8.450 | 555,895 | -0.93(-9.91%) |
Aug 05, 2011 | 9.680 | 9.800 | 8.820 | 9.380 | 516,818 | -0.23(-2.39%) |
Aug 04, 2011 | 9.490 | 9.970 | 9.450 | 9.610 | 449,680 | +0.00(+0.00%) |
Aug 03, 2011 | 9.820 | 10.00 | 9.110 | 9.610 | 478,652 | -0.13(-1.33%) |
Aug 02, 2011 | 9.690 | 10.10 | 9.550 | 9.740 | 587,247 | +0.03(+0.31%) |
Aug 01, 2011 | 10.16 | 10.48 | 9.600 | 9.710 | 1,137,535 | -0.32(-3.19%) |
Jul 29, 2011 | 12.07 | 12.07 | 9.790 | 10.03 | 2,404,514 | -7.95(-44.22%) |
Jul 28, 2011 | 18.18 | 18.18 | 17.72 | 17.98 | 413,500 | -0.27(-1.48%) |
Jul 27, 2011 | 18.37 | 18.50 | 17.90 | 18.25 | 417,170 | -0.40(-2.14%) |
Jul 26, 2011 | 20.89 | 20.89 | 18.59 | 18.65 | 790,621 | -2.15(-10.34%) |
Jul 25, 2011 | 21.15 | 21.85 | 20.70 | 20.80 | 367,045 | -0.60(-2.80%) |
Jul 22, 2011 | 21.45 | 21.79 | 21.05 | 21.40 | 166,492 | +0.08(+0.38%) |
Jul 21, 2011 | 21.21 | 21.86 | 21.02 | 21.32 | 248,145 | +0.10(+0.47%) |
Jul 20, 2011 | 21.90 | 22.07 | 21.04 | 21.22 | 285,564 | -0.64(-2.93%) |
Jul 19, 2011 | 20.35 | 22.00 | 20.35 | 21.86 | 275,921 | +1.61(+7.95%) |
Jul 18, 2011 | 20.63 | 20.71 | 19.54 | 20.25 | 302,593 | -0.58(-2.78%) |
Jul 15, 2011 | 21.03 | 21.25 | 20.45 | 20.83 | 226,023 | -0.03(-0.14%) |
Jul 14, 2011 | 20.76 | 21.45 | 20.52 | 20.86 | 317,507 | +0.10(+0.48%) |
Jul 13, 2011 | 19.99 | 21.50 | 19.83 | 20.76 | 546,533 | +0.93(+4.69%) |
Jul 12, 2011 | 20.09 | 20.30 | 19.58 | 19.83 | 277,377 | -0.31(-1.54%) |
Jul 11, 2011 | 20.00 | 20.36 | 19.80 | 20.14 | 317,177 | -0.02(-0.10%) |
Jul 08, 2011 | 19.73 | 20.58 | 19.20 | 20.16 | 454,413 | +0.19(+0.95%) |
Jul 07, 2011 | 19.78 | 20.76 | 19.34 | 19.97 | 892,088 | +0.45(+2.31%) |
Jul 06, 2011 | 18.50 | 19.90 | 18.33 | 19.52 | 810,944 | +1.02(+5.51%) |
Jul 05, 2011 | 17.99 | 18.50 | 17.70 | 18.50 | 599,516 | +0.80(+4.52%) |
Jul 01, 2011 | 17.60 | 18.00 | 17.46 | 17.70 | 201,326 | -0.03(-0.17%) |
Jun 30, 2011 | 17.62 | 17.98 | 17.62 | 17.73 | 185,523 | +0.11(+0.62%) |
Jun 29, 2011 | 18.38 | 18.49 | 17.44 | 17.62 | 426,795 | -0.58(-3.19%) |
Jun 28, 2011 | 17.06 | 18.60 | 16.95 | 18.20 | 776,166 | +0.94(+5.45%) |
Jun 27, 2011 | 16.50 | 17.30 | 16.41 | 17.26 | 277,361 | +0.69(+4.16%) |
Jun 24, 2011 | 16.50 | 16.75 | 16.21 | 16.57 | 1,648,649 | +0.09(+0.55%) |
Jun 23, 2011 | 15.77 | 16.50 | 15.61 | 16.48 | 253,180 | +0.48(+3.00%) |
Jun 22, 2011 | 16.03 | 16.27 | 15.70 | 16.00 | 265,543 | -0.07(-0.44%) |
Jun 21, 2011 | 15.50 | 16.10 | 15.38 | 16.07 | 162,625 | +0.71(+4.62%) |
Jun 20, 2011 | 15.46 | 15.66 | 15.13 | 15.36 | 182,091 | +0.05(+0.33%) |
Jun 17, 2011 | 15.29 | 15.46 | 15.05 | 15.31 | 182,278 | +0.11(+0.72%) |
Jun 16, 2011 | 14.80 | 15.29 | 14.52 | 15.20 | 197,431 | +0.40(+2.70%) |
Jun 15, 2011 | 15.00 | 15.20 | 14.73 | 14.80 | 231,258 | -0.35(-2.31%) |
Jun 14, 2011 | 14.39 | 15.20 | 14.39 | 15.15 | 348,831 | +0.79(+5.50%) |
Jun 13, 2011 | 14.49 | 14.59 | 14.28 | 14.36 | 404,461 | -0.07(-0.49%) |
Jun 10, 2011 | 14.95 | 15.10 | 14.34 | 14.43 | 429,058 | -0.66(-4.37%) |
Jun 09, 2011 | 15.73 | 15.73 | 14.97 | 15.09 | 285,300 | -0.61(-3.89%) |
Jun 08, 2011 | 15.81 | 16.00 | 15.40 | 15.70 | 400,711 | -0.33(-2.06%) |
Jun 07, 2011 | 17.01 | 17.07 | 16.01 | 16.03 | 519,206 | -0.97(-5.71%) |
Jun 06, 2011 | 17.82 | 18.10 | 16.63 | 17.00 | 568,485 | -0.71(-4.01%) |