Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.315 | 9.315 | 8.779 | 8.943 | 408,530 | -0.35(-3.73%) |
Aug 30, 2011 | 8.974 | 9.359 | 8.861 | 9.289 | 414,036 | +0.27(+3.01%) |
Aug 29, 2011 | 8.753 | 9.025 | 8.678 | 9.018 | 293,923 | +0.34(+3.92%) |
Aug 26, 2011 | 8.135 | 8.788 | 8.055 | 8.678 | 395,296 | +0.48(+5.85%) |
Aug 25, 2011 | 8.596 | 8.596 | 8.142 | 8.198 | 212,169 | -0.34(-3.99%) |
Aug 24, 2011 | 8.356 | 8.640 | 8.268 | 8.539 | 201,850 | +0.20(+2.34%) |
Aug 23, 2011 | 8.135 | 8.463 | 7.959 | 8.344 | 598,431 | +0.25(+3.04%) |
Aug 22, 2011 | 8.438 | 8.438 | 7.971 | 8.098 | 265,089 | -0.14(-1.68%) |
Aug 19, 2011 | 8.098 | 8.552 | 8.066 | 8.236 | 346,169 | -0.03(-0.38%) |
Aug 18, 2011 | 8.684 | 8.684 | 8.198 | 8.268 | 494,863 | -0.69(-7.74%) |
Aug 17, 2011 | 8.905 | 8.993 | 8.671 | 8.962 | 295,220 | +0.08(+0.92%) |
Aug 16, 2011 | 9.271 | 9.271 | 8.640 | 8.880 | 690,580 | -0.49(-5.19%) |
Aug 15, 2011 | 9.252 | 9.388 | 9.144 | 9.365 | 188,427 | +0.22(+2.41%) |
Aug 12, 2011 | 9.050 | 9.169 | 8.867 | 9.144 | 348,445 | +0.16(+1.83%) |
Aug 11, 2011 | 8.747 | 9.163 | 8.640 | 8.980 | 708,284 | +0.47(+5.48%) |
Aug 10, 2011 | 8.501 | 8.779 | 8.066 | 8.514 | 977,129 | -0.01(-0.07%) |
Aug 09, 2011 | 8.375 | 8.552 | 7.713 | 8.520 | 1,403,765 | +0.15(+1.81%) |
Aug 08, 2011 | 9.100 | 9.548 | 8.362 | 8.369 | 852,331 | -0.96(-10.34%) |
Aug 05, 2011 | 9.296 | 9.542 | 8.892 | 9.334 | 890,251 | +0.35(+3.93%) |
Aug 04, 2011 | 9.517 | 9.658 | 8.968 | 8.980 | 627,769 | -0.62(-6.44%) |
Aug 03, 2011 | 9.598 | 9.636 | 9.346 | 9.598 | 569,412 | +0.01(+0.07%) |
Aug 02, 2011 | 9.523 | 9.769 | 9.523 | 9.592 | 458,292 | +0.04(+0.40%) |
Aug 01, 2011 | 9.643 | 9.863 | 9.479 | 9.554 | 595,331 | +0.05(+0.53%) |
Jul 29, 2011 | 9.567 | 9.655 | 9.460 | 9.504 | 219,200 | -0.15(-1.57%) |
Jul 28, 2011 | 9.605 | 9.756 | 9.557 | 9.655 | 182,397 | +0.03(+0.26%) |
Jul 27, 2011 | 9.939 | 9.945 | 9.598 | 9.630 | 337,957 | -0.38(-3.84%) |
Jul 26, 2011 | 10.05 | 10.08 | 9.971 | 10.01 | 169,948 | -0.04(-0.44%) |
Jul 25, 2011 | 10.05 | 10.15 | 10.00 | 10.06 | 266,287 | -0.09(-0.87%) |
Jul 22, 2011 | 10.09 | 10.23 | 10.03 | 10.15 | 186,077 | -0.04(-0.37%) |
Jul 21, 2011 | 10.24 | 10.29 | 10.08 | 10.19 | 717,272 | -0.04(-0.43%) |
Jul 20, 2011 | 10.36 | 10.49 | 10.11 | 10.23 | 584,109 | -0.09(-0.86%) |
Jul 19, 2011 | 10.48 | 10.53 | 10.28 | 10.32 | 470,515 | -0.03(-0.31%) |
Jul 18, 2011 | 10.51 | 10.51 | 10.19 | 10.35 | 196,154 | -0.23(-2.20%) |
Jul 15, 2011 | 10.57 | 10.59 | 10.44 | 10.58 | 286,505 | +0.02(+0.18%) |
Jul 14, 2011 | 10.91 | 10.98 | 10.56 | 10.56 | 289,886 | -0.33(-3.01%) |
Jul 13, 2011 | 10.75 | 11.10 | 10.73 | 10.89 | 277,976 | +0.20(+1.83%) |
Jul 12, 2011 | 10.71 | 10.82 | 10.58 | 10.70 | 602,808 | -0.02(-0.18%) |
Jul 11, 2011 | 11.00 | 11.17 | 10.70 | 10.71 | 507,217 | -0.42(-3.74%) |
Jul 08, 2011 | 11.11 | 11.26 | 11.04 | 11.13 | 221,049 | -0.11(-0.95%) |
Jul 07, 2011 | 11.23 | 11.35 | 11.17 | 11.24 | 469,328 | +0.06(+0.56%) |
Jul 06, 2011 | 10.90 | 11.19 | 10.88 | 11.18 | 312,499 | +0.29(+2.67%) |
Jul 05, 2011 | 10.80 | 10.92 | 10.67 | 10.88 | 399,703 | +0.13(+1.23%) |
Jul 01, 2011 | 10.70 | 10.89 | 10.58 | 10.75 | 516,264 | +0.03(+0.23%) |
Jun 30, 2011 | 10.65 | 10.77 | 10.64 | 10.73 | 576,760 | +0.05(+0.47%) |
Jun 29, 2011 | 10.66 | 10.87 | 10.52 | 10.68 | 410,614 | +0.07(+0.65%) |
Jun 28, 2011 | 10.58 | 10.68 | 10.54 | 10.61 | 618,130 | +0.02(+0.18%) |
Jun 27, 2011 | 10.39 | 10.66 | 10.25 | 10.59 | 757,862 | +0.36(+3.51%) |
Jun 24, 2011 | 9.945 | 10.34 | 9.914 | 10.23 | 957,786 | +0.30(+3.02%) |
Jun 23, 2011 | 9.762 | 9.939 | 9.636 | 9.930 | 426,688 | +0.05(+0.48%) |
Jun 22, 2011 | 9.838 | 9.958 | 9.826 | 9.882 | 1,212,380 | +0.04(+0.45%) |
Jun 21, 2011 | 9.844 | 9.996 | 9.775 | 9.838 | 684,113 | +0.08(+0.84%) |
Jun 20, 2011 | 9.762 | 9.819 | 9.624 | 9.756 | 565,424 | +0.08(+0.78%) |
Jun 17, 2011 | 9.889 | 9.964 | 9.510 | 9.680 | 779,005 | -0.12(-1.22%) |
Jun 16, 2011 | 9.611 | 10.03 | 9.548 | 9.800 | 908,762 | +0.22(+2.30%) |
Jun 15, 2011 | 9.504 | 9.775 | 9.479 | 9.580 | 411,863 | -0.06(-0.59%) |
Jun 14, 2011 | 9.510 | 9.744 | 9.479 | 9.636 | 300,959 | +0.25(+2.62%) |
Jun 13, 2011 | 9.428 | 9.463 | 9.289 | 9.390 | 239,578 | +0.01(+0.07%) |
Jun 10, 2011 | 9.334 | 9.466 | 9.289 | 9.384 | 303,060 | -0.02(-0.20%) |
Jun 09, 2011 | 9.416 | 9.529 | 9.289 | 9.403 | 384,167 | +0.04(+0.47%) |
Jun 08, 2011 | 9.390 | 9.466 | 9.214 | 9.359 | 266,865 | -0.07(-0.74%) |
Jun 07, 2011 | 9.529 | 9.539 | 9.359 | 9.428 | 465,292 | -0.03(-0.27%) |
Jun 06, 2011 | 9.598 | 9.605 | 9.409 | 9.453 | 345,432 | -0.12(-1.28%) |