Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.530 | 9.616 | 9.317 | 9.454 | 146,425 | +0.01(+0.09%) |
Aug 30, 2011 | 9.632 | 9.733 | 9.403 | 9.445 | 55,284 | -0.25(-2.62%) |
Aug 29, 2011 | 9.309 | 9.733 | 9.309 | 9.699 | 70,501 | +0.51(+5.54%) |
Aug 26, 2011 | 9.072 | 9.420 | 9.004 | 9.191 | 40,896 | +0.03(+0.28%) |
Aug 25, 2011 | 9.784 | 9.784 | 9.148 | 9.165 | 65,677 | -0.55(-5.67%) |
Aug 24, 2011 | 9.810 | 9.920 | 9.470 | 9.716 | 67,858 | -0.09(-0.95%) |
Aug 23, 2011 | 9.182 | 9.911 | 9.165 | 9.810 | 110,379 | +0.70(+7.63%) |
Aug 22, 2011 | 9.131 | 9.165 | 8.775 | 9.114 | 75,065 | +0.24(+2.67%) |
Aug 19, 2011 | 8.809 | 9.072 | 8.648 | 8.877 | 99,363 | -0.06(-0.66%) |
Aug 18, 2011 | 9.097 | 9.284 | 8.877 | 8.936 | 126,205 | -0.46(-4.87%) |
Aug 17, 2011 | 9.301 | 9.428 | 9.080 | 9.394 | 43,165 | +0.12(+1.28%) |
Aug 16, 2011 | 9.513 | 9.547 | 9.191 | 9.275 | 61,144 | -0.34(-3.53%) |
Aug 15, 2011 | 9.445 | 9.657 | 9.386 | 9.615 | 61,142 | +0.28(+3.00%) |
Aug 12, 2011 | 9.581 | 9.649 | 9.123 | 9.335 | 88,072 | -0.15(-1.61%) |
Aug 11, 2011 | 9.225 | 9.699 | 9.216 | 9.487 | 128,757 | +0.36(+3.90%) |
Aug 10, 2011 | 9.555 | 9.827 | 9.047 | 9.131 | 134,986 | -0.76(-7.71%) |
Aug 09, 2011 | 9.699 | 9.979 | 9.030 | 9.894 | 161,627 | +0.30(+3.09%) |
Aug 08, 2011 | 9.725 | 10.59 | 9.454 | 9.598 | 177,543 | -0.51(-5.03%) |
Aug 05, 2011 | 10.39 | 10.56 | 9.725 | 10.11 | 89,140 | -0.09(-0.91%) |
Aug 04, 2011 | 10.45 | 10.55 | 10.20 | 10.20 | 133,519 | -0.43(-4.07%) |
Aug 03, 2011 | 10.20 | 10.70 | 10.18 | 10.63 | 71,315 | +0.42(+4.15%) |
Aug 02, 2011 | 10.44 | 10.67 | 10.19 | 10.21 | 90,842 | -0.29(-2.75%) |
Aug 01, 2011 | 10.75 | 10.82 | 10.37 | 10.50 | 88,474 | -0.12(-1.12%) |
Jul 29, 2011 | 10.49 | 10.71 | 10.38 | 10.62 | 119,068 | +0.03(+0.24%) |
Jul 28, 2011 | 10.78 | 10.92 | 10.42 | 10.59 | 107,242 | -0.15(-1.42%) |
Jul 27, 2011 | 11.19 | 11.47 | 10.68 | 10.74 | 133,667 | -0.59(-5.24%) |
Jul 26, 2011 | 11.31 | 11.43 | 11.23 | 11.34 | 62,651 | +0.07(+0.60%) |
Jul 25, 2011 | 11.17 | 11.39 | 11.10 | 11.27 | 98,510 | -0.05(-0.45%) |
Jul 22, 2011 | 11.35 | 11.47 | 11.15 | 11.32 | 91,715 | -0.01(-0.08%) |
Jul 21, 2011 | 11.56 | 11.56 | 11.04 | 11.33 | 244,182 | -0.09(-0.82%) |
Jul 20, 2011 | 11.50 | 11.53 | 11.08 | 11.42 | 49,837 | -0.11(-0.96%) |
Jul 19, 2011 | 11.16 | 11.57 | 11.05 | 11.53 | 52,058 | +0.52(+4.70%) |
Jul 18, 2011 | 11.16 | 11.16 | 10.68 | 11.01 | 57,098 | -0.14(-1.29%) |
Jul 15, 2011 | 10.95 | 11.18 | 10.87 | 11.16 | 81,606 | +0.23(+2.09%) |
Jul 14, 2011 | 11.18 | 11.18 | 10.85 | 10.93 | 68,179 | -0.19(-1.75%) |
Jul 13, 2011 | 10.96 | 11.19 | 10.86 | 11.12 | 55,909 | +0.28(+2.58%) |
Jul 12, 2011 | 11.01 | 11.01 | 10.84 | 10.84 | 74,712 | -0.26(-2.37%) |
Jul 11, 2011 | 10.90 | 11.16 | 10.90 | 11.11 | 44,714 | +0.03(+0.23%) |
Jul 08, 2011 | 10.95 | 11.10 | 10.88 | 11.08 | 37,784 | -0.03(-0.23%) |
Jul 07, 2011 | 11.26 | 11.45 | 11.05 | 11.11 | 52,944 | -0.03(-0.23%) |
Jul 06, 2011 | 11.03 | 11.18 | 11.01 | 11.13 | 30,958 | +0.06(+0.54%) |
Jul 05, 2011 | 11.17 | 11.42 | 10.94 | 11.07 | 86,341 | -0.15(-1.36%) |
Jul 01, 2011 | 11.14 | 11.32 | 10.89 | 11.23 | 81,954 | +0.11(+0.99%) |
Jun 30, 2011 | 11.00 | 11.17 | 10.89 | 11.12 | 51,146 | +0.19(+1.71%) |
Jun 29, 2011 | 10.84 | 11.13 | 10.71 | 10.93 | 41,543 | +0.02(+0.16%) |
Jun 28, 2011 | 10.88 | 10.93 | 10.79 | 10.91 | 37,416 | +0.07(+0.63%) |
Jun 27, 2011 | 10.69 | 10.85 | 10.46 | 10.84 | 40,001 | +0.27(+2.57%) |
Jun 24, 2011 | 10.66 | 10.73 | 10.51 | 10.57 | 345,421 | -0.07(-0.64%) |
Jun 23, 2011 | 10.21 | 10.73 | 10.21 | 10.64 | 54,430 | +0.26(+2.53%) |
Jun 22, 2011 | 10.77 | 10.78 | 10.33 | 10.38 | 46,381 | -0.44(-4.08%) |
Jun 21, 2011 | 10.35 | 10.88 | 10.35 | 10.82 | 52,102 | +0.54(+5.25%) |
Jun 20, 2011 | 10.23 | 10.30 | 10.08 | 10.28 | 56,443 | +0.09(+0.91%) |
Jun 17, 2011 | 10.30 | 10.30 | 10.09 | 10.19 | 155,099 | -0.01(-0.08%) |
Jun 16, 2011 | 10.31 | 10.40 | 10.15 | 10.19 | 62,771 | -0.12(-1.15%) |
Jun 15, 2011 | 10.24 | 10.46 | 10.20 | 10.31 | 69,675 | -0.10(-0.97%) |
Jun 14, 2011 | 10.34 | 10.51 | 10.27 | 10.41 | 84,581 | +0.17(+1.65%) |
Jun 13, 2011 | 10.41 | 10.41 | 10.13 | 10.24 | 38,879 | -0.13(-1.22%) |
Jun 10, 2011 | 10.33 | 10.53 | 10.28 | 10.37 | 101,572 | -0.04(-0.41%) |
Jun 09, 2011 | 10.50 | 10.61 | 10.35 | 10.41 | 100,214 | -0.02(-0.16%) |
Jun 08, 2011 | 10.44 | 10.54 | 10.33 | 10.43 | 91,923 | -0.03(-0.32%) |
Jun 07, 2011 | 10.51 | 10.59 | 10.36 | 10.46 | 31,407 | +0.08(+0.81%) |
Jun 06, 2011 | 10.47 | 10.57 | 10.37 | 10.38 | 74,733 | -0.13(-1.28%) |