Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 10.08 | 10.27 | 9.910 | 10.13 | 15,600 | +0.03(+0.30%) |
Aug 30, 2011 | 10.05 | 10.20 | 9.790 | 10.10 | 43,429 | +0.05(+0.50%) |
Aug 29, 2011 | 9.960 | 10.14 | 9.960 | 10.05 | 1,610 | +0.05(+0.50%) |
Aug 26, 2011 | 9.990 | 10.01 | 9.900 | 10.00 | 72,052 | -0.01(-0.10%) |
Aug 25, 2011 | 10.00 | 10.05 | 9.990 | 10.01 | 18,360 | -0.27(-2.63%) |
Aug 24, 2011 | 10.40 | 10.41 | 10.28 | 10.28 | 3,300 | -0.15(-1.44%) |
Aug 23, 2011 | 10.50 | 10.50 | 10.43 | 10.43 | 7,944 | -0.07(-0.67%) |
Aug 22, 2011 | 10.50 | 10.50 | 10.50 | 10.50 | 11,017 | +0.05(+0.48%) |
Aug 19, 2011 | 10.48 | 10.48 | 10.40 | 10.45 | 9,400 | -0.11(-1.04%) |
Aug 18, 2011 | 10.35 | 10.56 | 10.35 | 10.56 | 18,805 | +0.21(+2.03%) |
Aug 17, 2011 | 10.47 | 10.47 | 10.30 | 10.35 | 10,554 | -0.15(-1.43%) |
Aug 16, 2011 | 10.46 | 10.95 | 10.45 | 10.50 | 15,711 | +0.06(+0.57%) |
Aug 15, 2011 | 10.33 | 10.50 | 10.33 | 10.44 | 12,779 | +0.14(+1.36%) |
Aug 12, 2011 | 10.35 | 10.35 | 10.30 | 10.30 | 8,867 | -0.05(-0.48%) |
Aug 11, 2011 | 10.30 | 10.43 | 10.30 | 10.35 | 6,308 | +0.05(+0.49%) |
Aug 10, 2011 | 10.19 | 10.30 | 10.19 | 10.30 | 12,303 | +0.14(+1.38%) |
Aug 09, 2011 | 10.15 | 10.29 | 9.900 | 10.16 | 9,038 | +0.21(+2.11%) |
Aug 08, 2011 | 10.00 | 10.00 | 9.890 | 9.950 | 10,332 | -0.05(-0.50%) |
Aug 05, 2011 | 9.950 | 10.00 | 9.910 | 10.00 | 3,000 | +0.10(+1.01%) |
Aug 04, 2011 | 10.00 | 10.03 | 9.900 | 9.900 | 12,757 | -0.08(-0.80%) |
Aug 03, 2011 | 9.850 | 9.980 | 9.850 | 9.980 | 1,270 | -0.07(-0.70%) |
Aug 02, 2011 | 9.970 | 10.05 | 9.948 | 10.05 | 3,936 | +0.11(+1.11%) |
Aug 01, 2011 | 9.980 | 10.00 | 9.940 | 9.940 | 13,978 | -0.06(-0.60%) |
Jul 29, 2011 | 9.900 | 10.00 | 9.900 | 10.00 | 20,960 | -0.17(-1.67%) |
Jul 28, 2011 | 10.08 | 10.17 | 10.00 | 10.17 | 23,304 | -0.09(-0.88%) |
Jul 27, 2011 | 10.18 | 10.27 | 10.13 | 10.26 | 22,411 | -0.20(-1.91%) |
Jul 26, 2011 | 10.46 | 10.49 | 10.19 | 10.46 | 12,550 | +0.00(+0.00%) |
Jul 25, 2011 | 10.24 | 10.90 | 10.21 | 10.46 | 19,160 | +0.23(+2.25%) |
Jul 22, 2011 | 10.31 | 10.31 | 10.23 | 10.23 | 8,410 | -0.44(-4.12%) |
Jul 21, 2011 | 9.300 | 10.92 | 9.300 | 10.67 | 96,653 | +1.36(+14.57%) |
Jul 20, 2011 | 9.400 | 9.411 | 9.190 | 9.313 | 11,920 | -0.07(-0.73%) |
Jul 19, 2011 | 9.090 | 9.410 | 9.090 | 9.382 | 1,000 | +0.38(+4.24%) |
Jul 18, 2011 | 9.090 | 9.090 | 8.991 | 9.000 | 1,205 | -0.10(-1.10%) |
Jul 14, 2011 | 9.060 | 9.100 | 9.100 | 9.100 | 8,800 | +0.01(+0.11%) |
Jul 13, 2011 | 9.000 | 9.090 | 8.850 | 9.090 | 32,220 | +0.09(+1.00%) |
Jul 12, 2011 | 8.990 | 9.000 | 8.990 | 9.000 | 900 | +0.06(+0.67%) |
Jul 11, 2011 | 8.980 | 9.020 | 8.940 | 8.940 | 1,300 | -0.08(-0.89%) |
Jul 08, 2011 | 9.010 | 9.020 | 9.010 | 9.020 | 200 | +0.02(+0.22%) |
Jul 07, 2011 | 9.000 | 9.040 | 8.990 | 9.000 | 5,822 | -0.09(-0.99%) |
Jul 06, 2011 | 8.870 | 9.090 | 8.870 | 9.090 | 14,000 | +0.22(+2.48%) |
Jul 05, 2011 | 8.810 | 8.870 | 8.810 | 8.870 | 2,420 | -0.15(-1.66%) |
Jul 01, 2011 | 9.020 | 9.020 | 9.020 | 9.020 | 156 | +0.02(+0.22%) |
Jun 29, 2011 | 9.080 | 9.000 | 9.000 | 9.000 | 1,400 | +0.00(+0.00%) |
Jun 28, 2011 | 8.980 | 9.180 | 8.950 | 9.000 | 22,885 | +0.02(+0.22%) |
Jun 24, 2011 | 8.970 | 8.980 | 8.980 | 8.980 | 500 | -0.02(-0.22%) |
Jun 23, 2011 | 9.000 | 9.000 | 9.000 | 9.000 | 9,037 | -0.03(-0.29%) |
Jun 22, 2011 | 8.910 | 9.026 | 8.910 | 9.026 | 12,049 | +0.15(+1.65%) |
Jun 21, 2011 | 8.900 | 8.900 | 8.880 | 8.880 | 849 | +0.00(+0.00%) |
Jun 20, 2011 | 8.880 | 8.880 | 8.880 | 8.880 | 400 | +0.01(+0.11%) |
Jun 17, 2011 | 8.810 | 8.870 | 8.810 | 8.870 | 731 | -0.02(-0.20%) |
Jun 16, 2011 | 8.840 | 8.887 | 8.840 | 8.887 | 215 | +0.08(+0.88%) |
Jun 15, 2011 | 8.820 | 8.870 | 8.810 | 8.810 | 400 | +0.02(+0.23%) |
Jun 14, 2011 | 8.850 | 8.850 | 8.640 | 8.790 | 1,700 | -0.06(-0.72%) |
Jun 13, 2011 | 8.880 | 8.880 | 8.854 | 8.854 | 1,150 | -0.06(-0.63%) |
Jun 10, 2011 | 8.900 | 8.930 | 8.890 | 8.910 | 700 | -0.03(-0.33%) |
Jun 09, 2011 | 9.010 | 9.060 | 8.900 | 8.940 | 12,200 | -0.06(-0.67%) |
Jun 08, 2011 | 9.000 | 9.000 | 8.970 | 9.000 | 23,730 | -0.00(-0.00%) |
Jun 07, 2011 | 9.040 | 9.040 | 8.740 | 9.000 | 20,980 | -0.02(-0.22%) |
Jun 06, 2011 | 9.310 | 9.310 | 9.000 | 9.020 | 29,215 | -0.31(-3.32%) |