Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 10.02 | 10.06 | 9.860 | 9.973 | 87,157 | +0.00(+0.00%) |
Aug 30, 2011 | 9.996 | 9.996 | 9.807 | 9.973 | 25,630 | -0.04(-0.38%) |
Aug 29, 2011 | 9.777 | 10.01 | 9.777 | 10.01 | 12,356 | +0.39(+4.08%) |
Aug 26, 2011 | 9.430 | 9.687 | 9.326 | 9.619 | 7,000 | +0.25(+2.66%) |
Aug 25, 2011 | 9.498 | 9.498 | 9.355 | 9.370 | 7,135 | -0.18(-1.90%) |
Aug 24, 2011 | 9.430 | 9.551 | 9.332 | 9.551 | 11,453 | +0.14(+1.52%) |
Aug 23, 2011 | 9.046 | 9.460 | 9.023 | 9.408 | 38,549 | +0.43(+4.79%) |
Aug 22, 2011 | 9.151 | 9.174 | 8.978 | 8.978 | 38,039 | +0.03(+0.34%) |
Aug 19, 2011 | 9.159 | 9.320 | 8.947 | 8.947 | 160,835 | -0.32(-3.42%) |
Aug 18, 2011 | 9.619 | 9.619 | 9.234 | 9.264 | 29,137 | -0.63(-6.40%) |
Aug 17, 2011 | 10.02 | 10.03 | 9.792 | 9.898 | 21,776 | +0.06(+0.61%) |
Aug 16, 2011 | 9.973 | 9.973 | 9.755 | 9.838 | 62,385 | -0.18(-1.81%) |
Aug 15, 2011 | 9.823 | 10.03 | 9.815 | 10.02 | 10,186 | +0.38(+3.99%) |
Aug 12, 2011 | 9.853 | 9.853 | 9.611 | 9.634 | 16,824 | -0.08(-0.78%) |
Aug 11, 2011 | 9.166 | 9.758 | 9.166 | 9.709 | 69,712 | +0.60(+6.54%) |
Aug 10, 2011 | 9.279 | 9.432 | 9.030 | 9.113 | 19,759 | -0.26(-2.82%) |
Aug 09, 2011 | 9.174 | 9.377 | 8.895 | 9.377 | 43,142 | +0.49(+5.50%) |
Aug 08, 2011 | 9.234 | 9.302 | 8.790 | 8.889 | 86,296 | -0.87(-8.88%) |
Aug 05, 2011 | 9.913 | 10.02 | 9.428 | 9.755 | 56,949 | -0.02(-0.23%) |
Aug 04, 2011 | 10.28 | 10.30 | 9.755 | 9.777 | 38,789 | -0.79(-7.49%) |
Aug 03, 2011 | 10.65 | 10.73 | 10.40 | 10.57 | 196,807 | -0.07(-0.67%) |
Aug 02, 2011 | 10.86 | 10.89 | 10.64 | 10.64 | 20,495 | -0.36(-3.26%) |
Aug 01, 2011 | 11.33 | 11.33 | 10.91 | 11.00 | 11,309 | -0.07(-0.61%) |
Jul 29, 2011 | 10.89 | 11.13 | 10.86 | 11.07 | 84,948 | -0.03(-0.27%) |
Jul 28, 2011 | 11.16 | 11.19 | 10.98 | 11.10 | 24,948 | -0.04(-0.34%) |
Jul 27, 2011 | 11.47 | 11.47 | 11.08 | 11.14 | 31,178 | -0.36(-3.15%) |
Jul 26, 2011 | 11.55 | 11.55 | 11.50 | 11.50 | 5,645 | -0.01(-0.07%) |
Jul 25, 2011 | 11.57 | 11.61 | 11.47 | 11.51 | 7,669 | -0.23(-1.93%) |
Jul 22, 2011 | 11.73 | 11.74 | 11.58 | 11.73 | 31,825 | +0.15(+1.33%) |
Jul 21, 2011 | 11.42 | 11.60 | 11.42 | 11.58 | 14,809 | +0.16(+1.43%) |
Jul 20, 2011 | 11.33 | 11.47 | 11.32 | 11.41 | 37,956 | +0.16(+1.41%) |
Jul 19, 2011 | 11.07 | 11.30 | 11.07 | 11.26 | 20,040 | +0.23(+2.12%) |
Jul 18, 2011 | 11.21 | 11.21 | 10.94 | 11.02 | 15,633 | -0.23(-2.08%) |
Jul 15, 2011 | 11.22 | 11.26 | 11.14 | 11.26 | 29,813 | +0.09(+0.81%) |
Jul 14, 2011 | 11.43 | 11.43 | 11.17 | 11.17 | 75,586 | -0.16(-1.42%) |
Jul 13, 2011 | 11.23 | 11.45 | 11.23 | 11.33 | 17,284 | +0.18(+1.58%) |
Jul 12, 2011 | 11.29 | 11.29 | 11.08 | 11.15 | 44,714 | -0.24(-2.09%) |
Jul 11, 2011 | 11.54 | 11.63 | 11.37 | 11.39 | 117,403 | -0.43(-3.66%) |
Jul 08, 2011 | 11.84 | 11.84 | 11.69 | 11.82 | 18,896 | -0.21(-1.76%) |
Jul 07, 2011 | 12.09 | 12.09 | 11.95 | 12.03 | 8,679 | +0.06(+0.49%) |
Jul 06, 2011 | 12.03 | 12.06 | 11.94 | 11.97 | 136,031 | -0.22(-1.81%) |
Jul 05, 2011 | 12.19 | 12.30 | 12.19 | 12.20 | 13,939 | -0.12(-1.01%) |
Jul 01, 2011 | 12.41 | 12.41 | 12.24 | 12.32 | 15,204 | +0.10(+0.80%) |
Jun 30, 2011 | 12.19 | 12.28 | 12.17 | 12.22 | 25,822 | +0.17(+1.38%) |
Jun 29, 2011 | 11.87 | 12.07 | 11.87 | 12.06 | 24,840 | +0.22(+1.82%) |
Jun 28, 2011 | 11.60 | 11.87 | 11.60 | 11.84 | 26,573 | +0.16(+1.38%) |
Jun 27, 2011 | 11.63 | 11.69 | 11.61 | 11.68 | 7,658 | +0.09(+0.78%) |
Jun 24, 2011 | 11.79 | 11.79 | 11.58 | 11.59 | 16,689 | -0.23(-1.98%) |
Jun 23, 2011 | 11.69 | 11.82 | 11.52 | 11.82 | 25,891 | -0.08(-0.63%) |
Jun 22, 2011 | 11.91 | 12.01 | 11.88 | 11.90 | 22,376 | +0.00(+0.00%) |
Jun 21, 2011 | 11.81 | 11.90 | 11.78 | 11.90 | 11,986 | +0.24(+2.02%) |
Jun 20, 2011 | 11.67 | 11.74 | 11.65 | 11.66 | 9,410 | -0.19(-1.64%) |
Jun 17, 2011 | 11.87 | 11.87 | 11.70 | 11.86 | 18,871 | +0.13(+1.08%) |
Jun 16, 2011 | 11.71 | 11.87 | 11.60 | 11.73 | 19,481 | -0.04(-0.38%) |
Jun 15, 2011 | 12.00 | 12.00 | 11.75 | 11.77 | 23,577 | -0.49(-3.96%) |
Jun 14, 2011 | 12.01 | 12.28 | 12.01 | 12.26 | 11,844 | +0.41(+3.46%) |
Jun 13, 2011 | 11.94 | 11.94 | 11.80 | 11.85 | 14,432 | +0.01(+0.06%) |
Jun 10, 2011 | 11.94 | 11.94 | 11.72 | 11.84 | 25,971 | -0.19(-1.61%) |
Jun 09, 2011 | 11.97 | 12.08 | 11.97 | 12.03 | 21,132 | +0.07(+0.56%) |
Jun 08, 2011 | 12.27 | 12.27 | 11.94 | 11.97 | 24,048 | -0.35(-2.85%) |
Jun 07, 2011 | 12.36 | 12.40 | 12.32 | 12.32 | 33,718 | +0.13(+1.10%) |
Jun 06, 2011 | 12.39 | 12.44 | 12.17 | 12.18 | 17,256 | -0.17(-1.38%) |