Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.632 | 9.694 | 9.278 | 9.556 | 164,529 | +0.00(+0.00%) |
Aug 30, 2011 | 9.382 | 9.702 | 9.021 | 9.556 | 147,815 | +0.12(+1.33%) |
Aug 29, 2011 | 9.042 | 9.459 | 8.931 | 9.431 | 175,311 | +0.59(+6.68%) |
Aug 26, 2011 | 8.327 | 8.854 | 8.181 | 8.841 | 163,175 | +0.47(+5.64%) |
Aug 25, 2011 | 8.472 | 8.563 | 8.271 | 8.368 | 168,968 | -0.04(-0.50%) |
Aug 24, 2011 | 8.542 | 8.663 | 8.222 | 8.410 | 150,504 | -0.06(-0.74%) |
Aug 23, 2011 | 7.674 | 8.472 | 7.674 | 8.472 | 161,156 | +0.82(+10.71%) |
Aug 22, 2011 | 7.924 | 8.007 | 7.591 | 7.653 | 91,448 | -0.07(-0.90%) |
Aug 19, 2011 | 7.639 | 7.979 | 7.597 | 7.722 | 254,011 | +0.02(+0.27%) |
Aug 18, 2011 | 8.042 | 8.042 | 7.646 | 7.702 | 249,986 | -0.47(-5.70%) |
Aug 17, 2011 | 8.313 | 8.472 | 8.097 | 8.167 | 138,536 | -0.10(-1.18%) |
Aug 16, 2011 | 8.368 | 8.535 | 8.139 | 8.264 | 307,887 | -0.19(-2.22%) |
Aug 15, 2011 | 8.639 | 8.716 | 8.354 | 8.452 | 188,321 | -0.05(-0.57%) |
Aug 12, 2011 | 8.827 | 8.827 | 8.410 | 8.500 | 121,643 | -0.18(-2.08%) |
Aug 11, 2011 | 8.257 | 8.910 | 8.250 | 8.681 | 262,866 | +0.51(+6.29%) |
Aug 10, 2011 | 8.472 | 8.778 | 7.993 | 8.167 | 311,289 | -0.58(-6.59%) |
Aug 09, 2011 | 9.417 | 8.743 | 7.813 | 8.743 | 310,850 | +0.54(+6.60%) |
Aug 08, 2011 | 9.417 | 9.563 | 8.202 | 8.202 | 465,134 | -1.51(-15.58%) |
Aug 05, 2011 | 10.29 | 10.35 | 9.445 | 9.716 | 309,773 | -0.38(-3.72%) |
Aug 04, 2011 | 10.79 | 10.88 | 10.08 | 10.09 | 113,205 | -0.88(-8.04%) |
Aug 03, 2011 | 10.78 | 11.00 | 10.47 | 10.97 | 93,008 | +0.18(+1.67%) |
Aug 02, 2011 | 11.52 | 11.72 | 10.79 | 10.79 | 140,448 | -0.77(-6.67%) |
Aug 01, 2011 | 11.49 | 11.63 | 10.99 | 11.56 | 226,957 | +0.33(+2.90%) |
Jul 29, 2011 | 10.93 | 11.47 | 10.86 | 11.24 | 141,366 | +0.12(+1.12%) |
Jul 28, 2011 | 11.11 | 11.49 | 11.01 | 11.11 | 175,713 | +0.03(+0.25%) |
Jul 27, 2011 | 11.76 | 11.76 | 11.01 | 11.08 | 164,313 | -0.77(-6.50%) |
Jul 26, 2011 | 12.01 | 12.01 | 11.79 | 11.85 | 103,676 | -0.15(-1.27%) |
Jul 25, 2011 | 11.82 | 12.15 | 11.79 | 12.01 | 77,046 | +0.02(+0.17%) |
Jul 22, 2011 | 12.14 | 12.15 | 11.98 | 11.99 | 58,452 | -0.46(-3.68%) |
Jul 21, 2011 | 12.10 | 12.45 | 12.08 | 12.44 | 78,977 | +0.42(+3.52%) |
Jul 20, 2011 | 12.14 | 12.14 | 11.87 | 12.02 | 87,445 | -0.10(-0.80%) |
Jul 19, 2011 | 11.59 | 12.12 | 11.59 | 12.12 | 77,043 | +0.66(+5.76%) |
Jul 18, 2011 | 11.76 | 11.85 | 11.42 | 11.46 | 315,589 | -0.35(-2.94%) |
Jul 15, 2011 | 11.85 | 12.04 | 11.65 | 11.81 | 164,222 | +0.01(+0.12%) |
Jul 14, 2011 | 11.95 | 12.16 | 11.72 | 11.79 | 167,096 | -0.15(-1.28%) |
Jul 13, 2011 | 11.58 | 12.10 | 11.58 | 11.94 | 280,892 | +0.47(+4.05%) |
Jul 12, 2011 | 11.62 | 11.72 | 11.47 | 11.48 | 89,922 | -0.18(-1.55%) |
Jul 11, 2011 | 11.81 | 11.86 | 11.56 | 11.66 | 128,804 | -0.31(-2.55%) |
Jul 08, 2011 | 12.02 | 12.02 | 11.85 | 11.97 | 210,501 | -0.23(-1.88%) |
Jul 07, 2011 | 12.33 | 12.48 | 12.16 | 12.19 | 97,325 | -0.05(-0.40%) |
Jul 06, 2011 | 12.22 | 12.41 | 12.12 | 12.24 | 131,601 | +0.03(+0.28%) |
Jul 05, 2011 | 12.04 | 12.21 | 11.88 | 12.21 | 83,655 | +0.19(+1.56%) |
Jul 01, 2011 | 11.93 | 12.13 | 11.86 | 12.02 | 125,715 | +0.14(+1.17%) |
Jun 30, 2011 | 11.47 | 11.92 | 11.47 | 11.88 | 139,214 | +0.48(+4.20%) |
Jun 29, 2011 | 11.73 | 11.73 | 11.33 | 11.40 | 84,928 | -0.27(-2.32%) |
Jun 28, 2011 | 11.70 | 11.70 | 11.42 | 11.67 | 207,051 | +0.02(+0.18%) |
Jun 27, 2011 | 11.67 | 11.88 | 11.59 | 11.65 | 122,047 | +0.01(+0.06%) |
Jun 24, 2011 | 11.97 | 11.97 | 11.55 | 11.65 | 329,201 | -0.31(-2.56%) |
Jun 23, 2011 | 11.56 | 11.97 | 11.56 | 11.95 | 136,710 | +0.16(+1.36%) |
Jun 22, 2011 | 11.83 | 11.95 | 11.77 | 11.79 | 72,377 | -0.14(-1.16%) |
Jun 21, 2011 | 11.49 | 11.97 | 11.49 | 11.93 | 156,675 | +0.42(+3.68%) |
Jun 20, 2011 | 11.49 | 11.56 | 11.43 | 11.51 | 163,494 | +0.28(+2.54%) |
Jun 17, 2011 | 11.04 | 11.32 | 10.85 | 11.22 | 267,131 | +0.19(+1.70%) |
Jun 16, 2011 | 10.71 | 11.31 | 10.71 | 11.04 | 236,990 | +0.35(+3.32%) |
Jun 15, 2011 | 10.83 | 10.95 | 10.60 | 10.68 | 123,643 | -0.34(-3.09%) |
Jun 14, 2011 | 10.92 | 11.08 | 10.84 | 11.02 | 145,678 | +0.22(+1.99%) |
Jun 13, 2011 | 10.47 | 10.90 | 10.47 | 10.81 | 106,647 | +0.36(+3.46%) |
Jun 10, 2011 | 10.70 | 10.71 | 10.41 | 10.44 | 89,005 | -0.34(-3.16%) |
Jun 09, 2011 | 10.83 | 10.93 | 10.52 | 10.79 | 81,327 | -0.04(-0.38%) |
Jun 08, 2011 | 10.68 | 10.87 | 10.60 | 10.83 | 154,816 | +0.06(+0.58%) |
Jun 07, 2011 | 11.24 | 11.25 | 10.74 | 10.76 | 179,454 | -0.37(-3.36%) |
Jun 06, 2011 | 11.51 | 11.54 | 11.08 | 11.14 | 129,588 | -0.35(-3.08%) |