Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 8.210 | 8.310 | 7.960 | 7.970 | 265,481 | -0.15(-1.85%) |
Aug 30, 2011 | 8.100 | 8.190 | 7.960 | 8.120 | 105,523 | -0.05(-0.61%) |
Aug 29, 2011 | 7.690 | 8.190 | 7.640 | 8.170 | 160,583 | +0.61(+8.07%) |
Aug 26, 2011 | 7.360 | 7.600 | 7.240 | 7.560 | 105,526 | +0.13(+1.75%) |
Aug 25, 2011 | 7.820 | 7.980 | 7.360 | 7.430 | 183,009 | -0.28(-3.63%) |
Aug 24, 2011 | 7.480 | 7.780 | 7.480 | 7.710 | 183,506 | +0.24(+3.21%) |
Aug 23, 2011 | 7.160 | 7.530 | 7.160 | 7.470 | 259,151 | +0.36(+5.06%) |
Aug 22, 2011 | 7.550 | 7.760 | 7.040 | 7.110 | 290,755 | -0.20(-2.74%) |
Aug 19, 2011 | 7.470 | 7.770 | 7.150 | 7.310 | 222,866 | -0.36(-4.69%) |
Aug 18, 2011 | 7.970 | 7.990 | 7.580 | 7.670 | 222,625 | -0.58(-7.03%) |
Aug 17, 2011 | 8.390 | 8.430 | 8.030 | 8.250 | 99,908 | -0.09(-1.08%) |
Aug 16, 2011 | 8.310 | 8.550 | 8.180 | 8.340 | 197,646 | -0.19(-2.23%) |
Aug 15, 2011 | 8.010 | 8.530 | 7.883 | 8.530 | 210,560 | +0.67(+8.52%) |
Aug 12, 2011 | 7.710 | 8.030 | 7.640 | 7.860 | 159,990 | +0.26(+3.42%) |
Aug 11, 2011 | 7.330 | 7.760 | 7.120 | 7.600 | 240,367 | +0.33(+4.54%) |
Aug 10, 2011 | 7.360 | 7.660 | 7.020 | 7.270 | 331,305 | -0.38(-4.97%) |
Aug 09, 2011 | 8.100 | 8.150 | 6.760 | 7.650 | 676,263 | +0.25(+3.38%) |
Aug 08, 2011 | 8.100 | 8.225 | 7.211 | 7.400 | 493,939 | -1.16(-13.55%) |
Aug 05, 2011 | 9.690 | 9.745 | 8.000 | 8.560 | 634,115 | -0.94(-9.89%) |
Aug 04, 2011 | 11.36 | 11.36 | 9.075 | 9.500 | 673,447 | -2.19(-18.73%) |
Aug 03, 2011 | 11.81 | 11.91 | 11.35 | 11.69 | 170,146 | -0.09(-0.76%) |
Aug 02, 2011 | 12.26 | 12.48 | 11.77 | 11.78 | 120,927 | -0.59(-4.77%) |
Aug 01, 2011 | 12.68 | 12.74 | 12.28 | 12.37 | 207,998 | -0.11(-0.88%) |
Jul 29, 2011 | 12.11 | 12.60 | 11.92 | 12.48 | 234,803 | +0.20(+1.63%) |
Jul 28, 2011 | 12.81 | 13.02 | 12.28 | 12.28 | 249,956 | -0.47(-3.69%) |
Jul 27, 2011 | 13.45 | 13.45 | 12.73 | 12.75 | 189,184 | -0.78(-5.76%) |
Jul 26, 2011 | 13.94 | 14.01 | 13.53 | 13.53 | 365,583 | -0.44(-3.15%) |
Jul 25, 2011 | 13.94 | 14.07 | 13.73 | 13.97 | 71,902 | -0.19(-1.34%) |
Jul 22, 2011 | 14.26 | 14.26 | 14.07 | 14.16 | 82,130 | -0.20(-1.39%) |
Jul 21, 2011 | 14.71 | 14.71 | 14.29 | 14.36 | 149,750 | -0.25(-1.71%) |
Jul 20, 2011 | 14.49 | 14.65 | 14.35 | 14.61 | 46,230 | +0.16(+1.11%) |
Jul 19, 2011 | 14.36 | 14.52 | 14.25 | 14.45 | 108,354 | +0.24(+1.69%) |
Jul 18, 2011 | 14.57 | 14.57 | 14.15 | 14.21 | 66,849 | -0.46(-3.14%) |
Jul 15, 2011 | 14.79 | 14.86 | 14.49 | 14.67 | 130,601 | -0.07(-0.47%) |
Jul 14, 2011 | 15.16 | 15.16 | 14.73 | 14.74 | 64,422 | -0.32(-2.12%) |
Jul 13, 2011 | 15.13 | 15.22 | 14.87 | 15.06 | 106,964 | +0.09(+0.60%) |
Jul 12, 2011 | 14.95 | 15.26 | 14.81 | 14.97 | 83,111 | -0.05(-0.33%) |
Jul 11, 2011 | 15.06 | 15.18 | 14.95 | 15.02 | 139,364 | -0.31(-2.02%) |
Jul 08, 2011 | 15.03 | 15.45 | 15.03 | 15.33 | 94,140 | +0.03(+0.20%) |
Jul 07, 2011 | 15.15 | 15.33 | 15.05 | 15.30 | 146,364 | +0.32(+2.14%) |
Jul 06, 2011 | 14.81 | 14.99 | 14.67 | 14.98 | 133,720 | +0.16(+1.08%) |
Jul 05, 2011 | 14.88 | 15.00 | 14.62 | 14.82 | 86,310 | -0.10(-0.67%) |
Jul 01, 2011 | 14.76 | 15.18 | 14.73 | 14.92 | 101,107 | +0.18(+1.22%) |
Jun 30, 2011 | 14.79 | 14.80 | 14.54 | 14.74 | 156,672 | -0.01(-0.07%) |
Jun 29, 2011 | 14.39 | 14.78 | 14.33 | 14.75 | 112,892 | +0.47(+3.29%) |
Jun 28, 2011 | 13.78 | 14.45 | 13.75 | 14.28 | 132,404 | +0.54(+3.93%) |
Jun 27, 2011 | 13.18 | 13.85 | 13.07 | 13.74 | 200,756 | +0.54(+4.09%) |
Jun 24, 2011 | 13.49 | 13.62 | 12.96 | 13.20 | 1,338,753 | -0.25(-1.86%) |
Jun 23, 2011 | 13.18 | 13.50 | 13.02 | 13.45 | 181,785 | +0.09(+0.67%) |
Jun 22, 2011 | 13.30 | 13.58 | 13.25 | 13.36 | 103,505 | -0.02(-0.15%) |
Jun 21, 2011 | 13.39 | 13.53 | 13.20 | 13.38 | 197,087 | +0.12(+0.90%) |
Jun 20, 2011 | 13.31 | 13.33 | 13.13 | 13.26 | 92,987 | -0.16(-1.19%) |
Jun 17, 2011 | 13.55 | 13.60 | 13.02 | 13.42 | 344,567 | -0.06(-0.45%) |
Jun 16, 2011 | 13.35 | 13.63 | 13.00 | 13.48 | 105,194 | +0.13(+0.97%) |
Jun 15, 2011 | 13.34 | 13.46 | 13.02 | 13.35 | 74,315 | -0.20(-1.48%) |
Jun 14, 2011 | 13.65 | 13.77 | 13.48 | 13.55 | 220,305 | +0.09(+0.67%) |
Jun 13, 2011 | 13.72 | 14.05 | 13.46 | 13.46 | 104,032 | -0.18(-1.32%) |
Jun 10, 2011 | 13.64 | 13.73 | 13.17 | 13.64 | 131,622 | -0.13(-0.94%) |
Jun 09, 2011 | 13.69 | 13.91 | 13.53 | 13.77 | 111,315 | +0.14(+1.03%) |
Jun 08, 2011 | 13.90 | 13.90 | 13.56 | 13.63 | 82,330 | -0.35(-2.50%) |
Jun 07, 2011 | 14.15 | 14.28 | 13.97 | 13.98 | 108,688 | -0.06(-0.43%) |
Jun 06, 2011 | 14.61 | 14.64 | 13.97 | 14.04 | 106,003 | -0.59(-4.03%) |