Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 8.510 | 8.610 | 8.400 | 8.460 | 143,742 | +0.03(+0.36%) |
Aug 30, 2011 | 8.270 | 8.460 | 8.250 | 8.430 | 14,230 | -0.06(-0.71%) |
Aug 29, 2011 | 8.430 | 8.510 | 8.420 | 8.490 | 38,959 | +0.27(+3.28%) |
Aug 26, 2011 | 7.940 | 8.320 | 7.900 | 8.220 | 32,282 | +0.26(+3.27%) |
Aug 25, 2011 | 8.280 | 8.280 | 7.950 | 7.960 | 9,521 | -0.33(-3.98%) |
Aug 24, 2011 | 8.440 | 8.500 | 8.200 | 8.290 | 30,355 | +0.04(+0.48%) |
Aug 23, 2011 | 7.940 | 8.250 | 7.940 | 8.250 | 103,001 | +0.41(+5.23%) |
Aug 22, 2011 | 8.200 | 8.200 | 7.830 | 7.840 | 38,263 | +0.04(+0.51%) |
Aug 19, 2011 | 7.820 | 8.170 | 7.790 | 7.800 | 87,075 | +0.01(+0.13%) |
Aug 18, 2011 | 8.010 | 8.010 | 7.740 | 7.790 | 30,336 | -0.49(-5.92%) |
Aug 17, 2011 | 8.480 | 8.540 | 8.250 | 8.280 | 19,313 | -0.36(-4.17%) |
Aug 16, 2011 | 8.530 | 8.770 | 8.520 | 8.640 | 56,779 | -0.27(-3.03%) |
Aug 15, 2011 | 8.970 | 9.070 | 8.890 | 8.910 | 44,025 | +0.06(+0.68%) |
Aug 12, 2011 | 8.870 | 8.990 | 8.780 | 8.850 | 51,075 | +0.15(+1.72%) |
Aug 11, 2011 | 8.320 | 8.800 | 8.290 | 8.700 | 73,709 | +0.79(+9.99%) |
Aug 10, 2011 | 8.210 | 8.210 | 7.840 | 7.910 | 151,796 | -0.52(-6.17%) |
Aug 09, 2011 | 8.190 | 8.430 | 7.920 | 8.430 | 141,979 | +1.07(+14.54%) |
Aug 08, 2011 | 7.750 | 7.900 | 7.360 | 7.360 | 146,213 | -1.22(-14.22%) |
Aug 05, 2011 | 8.770 | 8.770 | 8.210 | 8.580 | 86,349 | +0.24(+2.88%) |
Aug 04, 2011 | 8.610 | 8.630 | 8.200 | 8.340 | 375,808 | -0.93(-10.03%) |
Aug 03, 2011 | 9.230 | 9.280 | 8.980 | 9.270 | 115,583 | +0.05(+0.54%) |
Aug 02, 2011 | 9.600 | 9.740 | 9.220 | 9.220 | 371,886 | -0.61(-6.20%) |
Aug 01, 2011 | 10.09 | 10.13 | 9.680 | 9.829 | 31,063 | -0.12(-1.21%) |
Jul 29, 2011 | 9.990 | 10.07 | 9.920 | 9.950 | 48,914 | +0.08(+0.81%) |
Jul 28, 2011 | 9.890 | 9.970 | 9.800 | 9.870 | 51,890 | -0.27(-2.66%) |
Jul 27, 2011 | 10.34 | 10.34 | 10.13 | 10.14 | 21,508 | -0.21(-2.03%) |
Jul 26, 2011 | 10.36 | 10.43 | 10.30 | 10.35 | 85,544 | -0.07(-0.67%) |
Jul 25, 2011 | 10.31 | 10.45 | 10.31 | 10.42 | 41,656 | +0.06(+0.58%) |
Jul 22, 2011 | 10.37 | 10.40 | 10.35 | 10.36 | 39,169 | +0.11(+1.07%) |
Jul 21, 2011 | 10.04 | 10.27 | 10.00 | 10.25 | 21,711 | +0.04(+0.39%) |
Jul 20, 2011 | 10.33 | 10.33 | 10.18 | 10.21 | 25,730 | -0.35(-3.31%) |
Jul 19, 2011 | 10.36 | 10.60 | 10.36 | 10.56 | 88,329 | +0.54(+5.39%) |
Jul 18, 2011 | 10.14 | 10.14 | 9.930 | 10.02 | 43,248 | -0.27(-2.62%) |
Jul 15, 2011 | 10.28 | 10.31 | 10.10 | 10.29 | 185,701 | -0.12(-1.15%) |
Jul 14, 2011 | 10.54 | 10.63 | 10.41 | 10.41 | 16,332 | -0.08(-0.76%) |
Jul 13, 2011 | 10.35 | 10.63 | 10.35 | 10.49 | 12,807 | +0.09(+0.87%) |
Jul 12, 2011 | 10.50 | 10.57 | 10.40 | 10.40 | 57,564 | -0.37(-3.44%) |
Jul 11, 2011 | 10.84 | 10.93 | 10.76 | 10.77 | 487,397 | -0.49(-4.35%) |
Jul 08, 2011 | 11.55 | 11.55 | 11.23 | 11.26 | 462,828 | -0.42(-3.60%) |
Jul 07, 2011 | 11.48 | 11.68 | 11.48 | 11.68 | 142,860 | +0.27(+2.37%) |
Jul 06, 2011 | 11.45 | 11.49 | 11.39 | 11.41 | 24,741 | -0.03(-0.26%) |
Jul 05, 2011 | 11.45 | 11.51 | 11.35 | 11.44 | 35,415 | -0.01(-0.09%) |
Jul 01, 2011 | 11.29 | 11.45 | 11.29 | 11.45 | 34,631 | +0.20(+1.78%) |
Jun 30, 2011 | 11.08 | 11.28 | 11.08 | 11.25 | 39,694 | +0.24(+2.18%) |
Jun 29, 2011 | 10.93 | 11.07 | 10.87 | 11.01 | 68,818 | +0.38(+3.57%) |
Jun 28, 2011 | 10.50 | 10.69 | 10.50 | 10.63 | 15,629 | +0.09(+0.85%) |
Jun 27, 2011 | 10.37 | 10.59 | 10.37 | 10.54 | 11,095 | +0.15(+1.44%) |
Jun 24, 2011 | 10.50 | 10.54 | 10.35 | 10.39 | 54,735 | -0.12(-1.14%) |
Jun 23, 2011 | 10.32 | 10.53 | 10.23 | 10.51 | 50,264 | -0.04(-0.38%) |
Jun 22, 2011 | 10.52 | 10.70 | 10.52 | 10.55 | 12,226 | +0.00(+0.00%) |
Jun 21, 2011 | 10.42 | 10.60 | 10.42 | 10.55 | 35,759 | +0.20(+1.93%) |
Jun 20, 2011 | 10.36 | 10.36 | 10.34 | 10.35 | 302,586 | +0.04(+0.39%) |
Jun 17, 2011 | 10.50 | 10.50 | 10.30 | 10.31 | 24,606 | -0.05(-0.48%) |
Jun 16, 2011 | 10.37 | 10.44 | 10.30 | 10.36 | 88,041 | -0.12(-1.15%) |
Jun 15, 2011 | 10.63 | 10.67 | 10.48 | 10.48 | 35,546 | -0.44(-4.03%) |
Jun 14, 2011 | 11.00 | 11.05 | 10.91 | 10.92 | 27,229 | +0.25(+2.34%) |
Jun 13, 2011 | 10.69 | 10.81 | 10.64 | 10.67 | 16,069 | -0.02(-0.19%) |
Jun 10, 2011 | 10.89 | 10.89 | 10.63 | 10.69 | 97,186 | -0.43(-3.87%) |
Jun 09, 2011 | 10.97 | 11.12 | 10.89 | 11.12 | 87,346 | -0.06(-0.54%) |
Jun 08, 2011 | 11.24 | 11.25 | 11.11 | 11.18 | 40,213 | -0.35(-3.04%) |
Jun 07, 2011 | 11.50 | 11.60 | 11.45 | 11.53 | 27,513 | +0.27(+2.40%) |
Jun 06, 2011 | 11.29 | 11.33 | 11.20 | 11.26 | 17,135 | -0.19(-1.66%) |