Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 7.350 | 7.570 | 7.010 | 7.190 | 305,560 | -0.07(-0.96%) |
Aug 30, 2011 | 7.180 | 7.330 | 6.820 | 7.260 | 231,706 | +0.00(+0.00%) |
Aug 29, 2011 | 6.730 | 7.300 | 6.520 | 7.260 | 244,575 | +0.64(+9.67%) |
Aug 26, 2011 | 6.220 | 6.720 | 6.060 | 6.620 | 136,365 | +0.32(+5.08%) |
Aug 25, 2011 | 6.780 | 6.879 | 6.260 | 6.300 | 196,753 | -0.34(-5.12%) |
Aug 24, 2011 | 6.270 | 6.700 | 6.130 | 6.640 | 226,916 | +0.40(+6.41%) |
Aug 23, 2011 | 5.880 | 6.310 | 5.700 | 6.240 | 457,595 | +0.41(+7.03%) |
Aug 22, 2011 | 6.160 | 6.160 | 5.650 | 5.830 | 344,509 | -0.05(-0.85%) |
Aug 19, 2011 | 6.100 | 6.500 | 5.830 | 5.880 | 507,694 | -0.51(-8.05%) |
Aug 18, 2011 | 7.200 | 7.560 | 6.300 | 6.395 | 579,208 | -1.22(-15.97%) |
Aug 17, 2011 | 7.340 | 7.850 | 7.260 | 7.610 | 320,888 | +0.32(+4.39%) |
Aug 16, 2011 | 7.710 | 7.890 | 7.290 | 7.290 | 244,756 | -0.50(-6.42%) |
Aug 15, 2011 | 7.760 | 8.010 | 7.660 | 7.790 | 171,477 | +0.15(+1.96%) |
Aug 12, 2011 | 7.000 | 7.780 | 7.000 | 7.640 | 455,392 | +0.89(+13.19%) |
Aug 11, 2011 | 6.330 | 6.940 | 6.139 | 6.750 | 567,335 | +0.47(+7.48%) |
Aug 10, 2011 | 6.340 | 7.200 | 6.100 | 6.280 | 593,663 | -0.34(-5.14%) |
Aug 09, 2011 | 7.170 | 7.250 | 6.000 | 6.620 | 926,022 | -0.16(-2.36%) |
Aug 08, 2011 | 7.660 | 7.870 | 6.770 | 6.780 | 442,110 | -1.25(-15.57%) |
Aug 05, 2011 | 8.480 | 8.600 | 7.520 | 8.030 | 370,008 | -0.24(-2.90%) |
Aug 04, 2011 | 9.040 | 9.110 | 8.260 | 8.270 | 514,339 | -0.98(-10.59%) |
Aug 03, 2011 | 9.440 | 9.690 | 8.860 | 9.250 | 265,894 | -0.18(-1.91%) |
Aug 02, 2011 | 10.27 | 10.59 | 9.380 | 9.430 | 273,479 | -0.92(-8.89%) |
Aug 01, 2011 | 10.88 | 10.95 | 10.15 | 10.35 | 351,804 | -0.25(-2.36%) |
Jul 29, 2011 | 10.18 | 10.62 | 9.950 | 10.60 | 388,108 | +0.22(+2.12%) |
Jul 28, 2011 | 10.92 | 11.31 | 10.33 | 10.38 | 378,142 | -0.57(-5.21%) |
Jul 27, 2011 | 12.50 | 12.50 | 10.38 | 10.95 | 682,611 | -2.09(-16.03%) |
Jul 26, 2011 | 13.58 | 13.78 | 13.03 | 13.04 | 152,603 | -0.60(-4.40%) |
Jul 25, 2011 | 13.75 | 13.92 | 13.51 | 13.64 | 194,710 | -0.31(-2.22%) |
Jul 22, 2011 | 14.05 | 14.20 | 13.80 | 13.95 | 178,587 | -0.04(-0.29%) |
Jul 21, 2011 | 14.48 | 14.48 | 13.95 | 13.99 | 178,363 | -0.42(-2.91%) |
Jul 20, 2011 | 14.15 | 14.58 | 14.10 | 14.41 | 48,121 | +0.28(+1.98%) |
Jul 19, 2011 | 14.14 | 14.24 | 13.81 | 14.13 | 259,903 | +0.16(+1.15%) |
Jul 18, 2011 | 14.32 | 14.51 | 13.70 | 13.97 | 126,332 | -0.40(-2.78%) |
Jul 15, 2011 | 14.66 | 14.66 | 14.16 | 14.37 | 156,084 | -0.20(-1.37%) |
Jul 14, 2011 | 14.90 | 15.01 | 14.35 | 14.57 | 99,247 | -0.25(-1.69%) |
Jul 13, 2011 | 14.57 | 15.08 | 14.54 | 14.82 | 145,049 | +0.40(+2.77%) |
Jul 12, 2011 | 14.32 | 14.62 | 14.12 | 14.42 | 245,356 | -0.08(-0.55%) |
Jul 11, 2011 | 14.31 | 14.62 | 14.18 | 14.50 | 195,876 | -0.12(-0.82%) |
Jul 08, 2011 | 14.37 | 14.72 | 14.34 | 14.62 | 116,071 | -0.09(-0.61%) |
Jul 07, 2011 | 14.32 | 14.78 | 14.02 | 14.71 | 92,459 | +0.62(+4.40%) |
Jul 06, 2011 | 13.99 | 14.30 | 13.76 | 14.09 | 139,920 | +0.04(+0.28%) |
Jul 05, 2011 | 14.52 | 14.52 | 13.47 | 14.05 | 168,651 | -0.46(-3.17%) |
Jul 01, 2011 | 14.19 | 14.68 | 14.12 | 14.51 | 106,499 | +0.32(+2.26%) |
Jun 30, 2011 | 13.65 | 14.31 | 13.65 | 14.19 | 130,955 | +0.59(+4.34%) |
Jun 29, 2011 | 13.67 | 13.86 | 13.30 | 13.60 | 99,905 | +0.01(+0.07%) |
Jun 28, 2011 | 13.45 | 13.82 | 13.35 | 13.59 | 182,034 | +0.26(+1.95%) |
Jun 27, 2011 | 13.35 | 13.65 | 13.03 | 13.33 | 156,672 | +0.01(+0.08%) |
Jun 24, 2011 | 13.90 | 14.16 | 13.18 | 13.32 | 1,117,633 | -0.51(-3.69%) |
Jun 23, 2011 | 13.57 | 13.85 | 13.15 | 13.83 | 144,443 | +0.05(+0.36%) |
Jun 22, 2011 | 14.07 | 14.32 | 13.77 | 13.78 | 92,070 | -0.45(-3.16%) |
Jun 21, 2011 | 13.73 | 14.28 | 13.64 | 14.23 | 140,858 | +0.63(+4.63%) |
Jun 20, 2011 | 13.60 | 13.80 | 13.35 | 13.60 | 68,644 | +0.09(+0.67%) |
Jun 17, 2011 | 13.84 | 13.89 | 13.30 | 13.51 | 196,865 | -0.16(-1.17%) |
Jun 16, 2011 | 13.83 | 14.21 | 13.39 | 13.67 | 83,139 | -0.18(-1.30%) |
Jun 15, 2011 | 13.88 | 14.02 | 13.68 | 13.85 | 127,132 | -0.25(-1.77%) |
Jun 14, 2011 | 13.96 | 14.33 | 13.77 | 14.10 | 162,078 | +0.45(+3.30%) |
Jun 13, 2011 | 13.82 | 13.99 | 13.49 | 13.65 | 92,962 | -0.11(-0.80%) |
Jun 10, 2011 | 13.78 | 13.93 | 13.52 | 13.76 | 139,904 | -0.19(-1.36%) |
Jun 09, 2011 | 13.90 | 14.07 | 13.70 | 13.95 | 137,469 | +0.14(+1.01%) |
Jun 08, 2011 | 14.07 | 14.19 | 13.63 | 13.81 | 341,947 | -0.39(-2.75%) |
Jun 07, 2011 | 14.39 | 14.53 | 14.11 | 14.20 | 109,825 | -0.05(-0.35%) |
Jun 06, 2011 | 14.82 | 14.97 | 14.17 | 14.25 | 220,777 | -0.23(-1.59%) |