Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 10.98 | 11.12 | 10.65 | 11.05 | 185,801 | +0.09(+0.78%) |
Aug 30, 2011 | 10.45 | 11.04 | 10.33 | 10.97 | 95,466 | +0.44(+4.15%) |
Aug 29, 2011 | 10.16 | 10.53 | 10.16 | 10.53 | 112,188 | +0.51(+5.06%) |
Aug 26, 2011 | 9.745 | 10.11 | 9.745 | 10.02 | 34,696 | +0.16(+1.65%) |
Aug 25, 2011 | 10.37 | 10.55 | 9.804 | 9.860 | 107,754 | -0.44(-4.31%) |
Aug 24, 2011 | 9.893 | 10.31 | 9.715 | 10.30 | 93,652 | +0.44(+4.51%) |
Aug 23, 2011 | 9.019 | 9.878 | 8.915 | 9.860 | 71,862 | +0.84(+9.37%) |
Aug 22, 2011 | 9.471 | 9.475 | 8.930 | 9.015 | 75,009 | -0.22(-2.41%) |
Aug 19, 2011 | 9.022 | 9.541 | 9.022 | 9.237 | 108,760 | +0.05(+0.56%) |
Aug 18, 2011 | 9.100 | 9.275 | 8.908 | 9.185 | 202,785 | -0.25(-2.67%) |
Aug 17, 2011 | 9.515 | 9.712 | 9.193 | 9.437 | 160,897 | -0.07(-0.70%) |
Aug 16, 2011 | 9.474 | 9.738 | 9.445 | 9.504 | 92,511 | -0.27(-2.73%) |
Aug 15, 2011 | 9.915 | 10.00 | 9.486 | 9.771 | 138,175 | -0.05(-0.49%) |
Aug 12, 2011 | 10.09 | 10.09 | 9.515 | 9.819 | 115,343 | -0.90(-8.40%) |
Aug 11, 2011 | 10.74 | 10.91 | 10.49 | 10.72 | 174,510 | -0.03(-0.24%) |
Aug 10, 2011 | 11.04 | 11.21 | 10.50 | 10.75 | 287,292 | -0.56(-4.92%) |
Aug 09, 2011 | 11.22 | 11.48 | 10.73 | 11.30 | 238,693 | +0.57(+5.28%) |
Aug 08, 2011 | 10.73 | 11.26 | 9.304 | 10.73 | 247,036 | -0.80(-6.91%) |
Aug 05, 2011 | 11.65 | 11.65 | 10.75 | 11.53 | 85,180 | +0.12(+1.04%) |
Aug 04, 2011 | 11.99 | 11.99 | 11.41 | 11.41 | 130,141 | -0.75(-6.16%) |
Aug 03, 2011 | 11.27 | 12.20 | 10.96 | 12.16 | 85,610 | +0.72(+6.28%) |
Aug 02, 2011 | 11.65 | 11.91 | 11.42 | 11.44 | 54,951 | -0.33(-2.83%) |
Aug 01, 2011 | 12.08 | 12.08 | 11.63 | 11.78 | 85,059 | -0.04(-0.35%) |
Jul 29, 2011 | 11.58 | 11.99 | 11.21 | 11.82 | 108,874 | -0.07(-0.59%) |
Jul 28, 2011 | 11.69 | 12.05 | 11.46 | 11.89 | 72,555 | +0.20(+1.74%) |
Jul 27, 2011 | 12.05 | 12.05 | 11.49 | 11.68 | 152,973 | -0.54(-4.40%) |
Jul 26, 2011 | 12.50 | 12.50 | 12.22 | 12.22 | 33,516 | -0.29(-2.34%) |
Jul 25, 2011 | 12.39 | 12.67 | 12.20 | 12.51 | 76,504 | -0.05(-0.38%) |
Jul 22, 2011 | 12.51 | 12.58 | 12.25 | 12.56 | 59,120 | -0.00(-0.03%) |
Jul 21, 2011 | 12.52 | 12.58 | 12.23 | 12.56 | 29,627 | +0.20(+1.65%) |
Jul 20, 2011 | 12.56 | 12.56 | 12.23 | 12.36 | 36,809 | -0.10(-0.77%) |
Jul 19, 2011 | 11.99 | 12.49 | 11.99 | 12.46 | 61,131 | +0.62(+5.26%) |
Jul 18, 2011 | 11.86 | 11.89 | 11.65 | 11.83 | 47,259 | -0.02(-0.19%) |
Jul 15, 2011 | 11.89 | 11.94 | 11.73 | 11.86 | 71,659 | +0.02(+0.16%) |
Jul 14, 2011 | 12.05 | 12.12 | 11.82 | 11.84 | 47,586 | -0.34(-2.80%) |
Jul 13, 2011 | 11.86 | 12.22 | 11.86 | 12.18 | 38,693 | +0.47(+4.02%) |
Jul 12, 2011 | 11.67 | 11.83 | 11.66 | 11.71 | 36,531 | +0.03(+0.29%) |
Jul 11, 2011 | 11.96 | 12.13 | 11.58 | 11.68 | 54,408 | -0.52(-4.22%) |
Jul 08, 2011 | 12.12 | 12.23 | 11.95 | 12.19 | 32,081 | -0.15(-1.20%) |
Jul 07, 2011 | 12.07 | 12.34 | 12.07 | 12.34 | 53,334 | +0.39(+3.26%) |
Jul 06, 2011 | 11.99 | 12.05 | 11.35 | 11.95 | 65,287 | -0.11(-0.89%) |
Jul 05, 2011 | 11.80 | 12.07 | 11.59 | 12.06 | 84,633 | +0.29(+2.49%) |
Jul 01, 2011 | 11.43 | 11.86 | 10.81 | 11.76 | 94,464 | +0.35(+3.08%) |
Jun 30, 2011 | 11.12 | 11.47 | 10.93 | 11.41 | 83,631 | +0.16(+1.45%) |
Jun 29, 2011 | 11.11 | 11.33 | 10.80 | 11.25 | 82,935 | +0.16(+1.44%) |
Jun 28, 2011 | 10.69 | 11.12 | 10.38 | 11.09 | 80,096 | +0.48(+4.50%) |
Jun 27, 2011 | 10.45 | 10.62 | 10.35 | 10.61 | 53,704 | +0.20(+1.88%) |
Jun 24, 2011 | 10.12 | 10.50 | 10.12 | 10.42 | 248,577 | +0.31(+3.04%) |
Jun 23, 2011 | 9.397 | 10.17 | 9.319 | 10.11 | 72,974 | +0.54(+5.61%) |
Jun 22, 2011 | 9.889 | 9.945 | 9.526 | 9.571 | 101,765 | -0.41(-4.16%) |
Jun 21, 2011 | 10.11 | 10.17 | 9.938 | 9.986 | 47,901 | +0.00(+0.00%) |
Jun 20, 2011 | 10.03 | 10.05 | 9.860 | 9.986 | 35,754 | +0.09(+0.90%) |
Jun 17, 2011 | 9.997 | 10.05 | 9.875 | 9.897 | 147,696 | +0.02(+0.23%) |
Jun 16, 2011 | 9.671 | 9.986 | 9.671 | 9.875 | 79,953 | +0.21(+2.22%) |
Jun 15, 2011 | 9.252 | 9.715 | 9.252 | 9.660 | 97,698 | +0.25(+2.64%) |
Jun 14, 2011 | 9.002 | 9.430 | 8.980 | 9.411 | 37,897 | +0.56(+6.28%) |
Jun 13, 2011 | 8.904 | 9.030 | 8.674 | 8.856 | 88,608 | +0.01(+0.13%) |
Jun 10, 2011 | 9.104 | 9.226 | 8.841 | 8.845 | 36,709 | -0.37(-4.06%) |
Jun 09, 2011 | 8.996 | 9.237 | 8.996 | 9.219 | 47,105 | +0.20(+2.26%) |
Jun 08, 2011 | 9.074 | 9.182 | 9.011 | 9.015 | 31,349 | -0.13(-1.38%) |
Jun 07, 2011 | 9.182 | 9.334 | 9.137 | 9.141 | 47,623 | -0.01(-0.12%) |
Jun 06, 2011 | 9.193 | 9.285 | 9.122 | 9.152 | 64,621 | -0.11(-1.20%) |