Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 10.50 | 10.86 | 10.45 | 10.80 | 277,926 | +0.36(+3.45%) |
Aug 30, 2011 | 9.960 | 10.49 | 9.950 | 10.44 | 171,130 | +0.21(+2.05%) |
Aug 29, 2011 | 9.990 | 10.23 | 9.950 | 10.23 | 174,798 | +0.29(+2.92%) |
Aug 26, 2011 | 9.880 | 9.990 | 9.690 | 9.940 | 175,498 | +0.20(+2.05%) |
Aug 25, 2011 | 9.890 | 9.910 | 9.660 | 9.740 | 162,636 | -0.15(-1.52%) |
Aug 24, 2011 | 9.560 | 9.920 | 9.440 | 9.890 | 168,330 | +0.34(+3.56%) |
Aug 23, 2011 | 9.170 | 9.650 | 9.170 | 9.550 | 159,531 | +0.36(+3.92%) |
Aug 22, 2011 | 9.550 | 9.550 | 9.190 | 9.190 | 129,657 | +0.03(+0.33%) |
Aug 19, 2011 | 9.380 | 9.580 | 9.110 | 9.160 | 138,886 | -0.47(-4.88%) |
Aug 18, 2011 | 9.650 | 9.650 | 9.360 | 9.630 | 222,633 | -0.25(-2.53%) |
Aug 17, 2011 | 9.640 | 10.02 | 9.640 | 9.880 | 248,962 | +0.18(+1.86%) |
Aug 16, 2011 | 9.810 | 9.890 | 9.610 | 9.700 | 147,881 | -0.20(-2.02%) |
Aug 15, 2011 | 10.01 | 10.01 | 9.810 | 9.900 | 977,850 | +0.21(+2.17%) |
Aug 12, 2011 | 9.650 | 9.810 | 9.620 | 9.690 | 66,386 | -0.01(-0.10%) |
Aug 11, 2011 | 9.650 | 9.760 | 9.440 | 9.700 | 139,900 | +0.13(+1.36%) |
Aug 10, 2011 | 9.680 | 9.730 | 9.390 | 9.570 | 258,912 | -0.11(-1.14%) |
Aug 09, 2011 | 9.560 | 10.01 | 9.480 | 9.680 | 412,212 | +0.04(+0.41%) |
Aug 08, 2011 | 9.730 | 9.730 | 9.510 | 9.640 | 1,574,054 | -0.27(-2.72%) |
Aug 05, 2011 | 10.01 | 10.10 | 9.850 | 9.910 | 242,763 | -0.22(-2.17%) |
Aug 04, 2011 | 10.16 | 10.27 | 9.990 | 10.13 | 219,996 | -0.03(-0.30%) |
Aug 03, 2011 | 10.07 | 10.17 | 9.950 | 10.16 | 137,951 | +0.13(+1.30%) |
Aug 02, 2011 | 10.10 | 10.19 | 9.980 | 10.03 | 299,711 | -0.26(-2.53%) |
Jul 29, 2011 | 10.14 | 10.40 | 9.900 | 10.29 | 209,781 | +0.09(+0.88%) |
Jul 28, 2011 | 10.21 | 10.50 | 10.20 | 10.20 | 140,703 | -0.07(-0.68%) |
Jul 27, 2011 | 10.55 | 10.62 | 10.20 | 10.27 | 140,137 | -0.30(-2.84%) |
Jul 26, 2011 | 10.57 | 10.72 | 10.51 | 10.57 | 83,430 | -0.05(-0.47%) |
Jul 25, 2011 | 10.68 | 10.79 | 10.58 | 10.62 | 163,520 | -0.12(-1.12%) |
Jul 22, 2011 | 11.23 | 11.23 | 10.74 | 10.74 | 289,974 | -0.51(-4.53%) |
Jul 21, 2011 | 11.32 | 11.48 | 11.18 | 11.25 | 127,046 | -0.14(-1.23%) |
Jul 20, 2011 | 11.90 | 12.14 | 11.37 | 11.39 | 488,516 | -0.43(-3.64%) |
Jul 19, 2011 | 10.84 | 12.00 | 10.75 | 11.82 | 681,310 | +1.08(+10.06%) |
Jul 18, 2011 | 9.900 | 10.78 | 9.820 | 10.74 | 912,357 | +0.99(+10.15%) |
Jul 15, 2011 | 9.990 | 10.03 | 9.750 | 9.750 | 64,739 | -0.29(-2.89%) |
Jul 14, 2011 | 9.920 | 10.05 | 9.920 | 10.04 | 103,037 | +0.13(+1.31%) |
Jul 13, 2011 | 10.10 | 10.18 | 9.910 | 9.910 | 115,812 | -0.19(-1.88%) |
Jul 12, 2011 | 9.960 | 10.17 | 9.960 | 10.10 | 275,570 | +0.00(+0.00%) |
Jul 11, 2011 | 10.48 | 10.48 | 10.07 | 10.10 | 666,855 | -0.33(-3.16%) |
Jul 08, 2011 | 10.50 | 10.60 | 10.31 | 10.43 | 410,957 | -0.15(-1.42%) |
Jul 07, 2011 | 10.65 | 10.70 | 10.54 | 10.58 | 153,996 | -0.07(-0.66%) |
Jul 06, 2011 | 10.88 | 10.88 | 10.60 | 10.65 | 206,789 | -0.14(-1.30%) |
Jul 05, 2011 | 11.11 | 11.11 | 10.72 | 10.79 | 145,225 | -0.34(-3.05%) |
Jul 04, 2011 | 10.67 | 11.41 | 10.67 | 11.13 | 106,558 | +0.58(+5.50%) |
Jun 30, 2011 | 10.25 | 10.60 | 10.25 | 10.55 | 122,653 | +0.29(+2.83%) |
Jun 29, 2011 | 10.06 | 10.29 | 10.03 | 10.26 | 1,064,745 | +0.24(+2.40%) |
Jun 28, 2011 | 10.02 | 10.10 | 9.850 | 10.02 | 716,902 | +0.00(+0.00%) |
Jun 27, 2011 | 9.820 | 10.03 | 9.810 | 10.02 | 171,175 | +0.21(+2.14%) |
Jun 24, 2011 | 9.850 | 9.980 | 9.680 | 9.810 | 479,338 | +0.04(+0.41%) |
Jun 23, 2011 | 9.730 | 9.840 | 9.330 | 9.770 | 296,252 | +0.04(+0.41%) |
Jun 22, 2011 | 9.420 | 10.06 | 9.400 | 9.730 | 289,893 | +0.32(+3.40%) |
Jun 21, 2011 | 9.220 | 9.550 | 9.200 | 9.410 | 226,133 | +0.25(+2.73%) |
Jun 20, 2011 | 8.900 | 9.160 | 9.060 | 9.160 | 796,152 | +0.16(+1.78%) |
Jun 17, 2011 | 9.180 | 9.220 | 8.950 | 9.000 | 243,863 | -0.17(-1.85%) |
Jun 16, 2011 | 9.390 | 9.490 | 9.170 | 9.170 | 119,541 | -0.22(-2.34%) |
Jun 15, 2011 | 9.300 | 9.400 | 9.150 | 9.390 | 128,048 | +0.04(+0.43%) |
Jun 14, 2011 | 9.450 | 9.470 | 9.180 | 9.350 | 1,867,571 | -0.10(-1.06%) |
Jun 13, 2011 | 9.810 | 9.810 | 9.390 | 9.450 | 283,656 | -0.43(-4.35%) |
Jun 10, 2011 | 10.10 | 10.10 | 9.800 | 9.880 | 201,780 | -0.25(-2.47%) |
Jun 09, 2011 | 10.05 | 10.14 | 9.870 | 10.13 | 316,496 | +0.07(+0.70%) |
Jun 08, 2011 | 10.19 | 10.29 | 9.890 | 10.06 | 221,880 | -0.21(-2.04%) |
Jun 07, 2011 | 10.27 | 10.33 | 10.15 | 10.27 | 152,834 | +0.00(+0.00%) |
Jun 06, 2011 | 10.51 | 10.55 | 10.22 | 10.27 | 499,359 | -0.27(-2.56%) |