Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.625 | 9.808 | 9.509 | 9.653 | 23,774 | +0.15(+1.60%) |
Aug 30, 2011 | 9.528 | 9.528 | 9.322 | 9.501 | 27,914 | -0.11(-1.17%) |
Aug 29, 2011 | 9.478 | 9.614 | 9.419 | 9.614 | 25,756 | +0.30(+3.22%) |
Aug 26, 2011 | 8.980 | 9.392 | 8.805 | 9.314 | 31,560 | +0.28(+3.06%) |
Aug 25, 2011 | 9.034 | 9.135 | 9.034 | 9.038 | 12,992 | -0.05(-0.51%) |
Aug 24, 2011 | 9.097 | 9.190 | 9.038 | 9.085 | 24,391 | -0.05(-0.55%) |
Aug 23, 2011 | 8.758 | 9.135 | 8.758 | 9.135 | 28,937 | +0.33(+3.75%) |
Aug 22, 2011 | 8.960 | 8.960 | 8.805 | 8.805 | 14,191 | +0.00(+0.00%) |
Aug 19, 2011 | 8.603 | 8.968 | 8.603 | 8.805 | 45,378 | +0.14(+1.62%) |
Aug 18, 2011 | 9.205 | 9.205 | 8.665 | 8.665 | 28,168 | -0.72(-7.67%) |
Aug 17, 2011 | 9.307 | 9.478 | 9.307 | 9.384 | 13,625 | +0.15(+1.64%) |
Aug 16, 2011 | 9.404 | 9.462 | 9.221 | 9.233 | 26,019 | -0.23(-2.47%) |
Aug 15, 2011 | 9.676 | 9.835 | 9.415 | 9.466 | 19,181 | -0.23(-2.37%) |
Aug 12, 2011 | 9.244 | 9.711 | 9.244 | 9.695 | 69,389 | +0.54(+5.86%) |
Aug 11, 2011 | 9.019 | 9.291 | 8.890 | 9.159 | 72,744 | +0.21(+2.39%) |
Aug 10, 2011 | 9.147 | 9.225 | 8.937 | 8.945 | 25,291 | -0.36(-3.85%) |
Aug 09, 2011 | 9.524 | 9.345 | 8.852 | 9.303 | 121,355 | +0.46(+5.14%) |
Aug 08, 2011 | 9.524 | 9.606 | 8.840 | 8.848 | 82,251 | -0.92(-9.43%) |
Aug 05, 2011 | 10.25 | 10.25 | 9.159 | 9.769 | 55,154 | -0.39(-3.79%) |
Aug 04, 2011 | 10.44 | 10.76 | 10.15 | 10.15 | 29,652 | -0.50(-4.71%) |
Aug 03, 2011 | 10.78 | 10.78 | 10.32 | 10.66 | 34,954 | -0.16(-1.51%) |
Aug 02, 2011 | 10.66 | 10.98 | 10.66 | 10.82 | 38,536 | +0.05(+0.43%) |
Aug 01, 2011 | 11.22 | 11.22 | 10.77 | 10.77 | 14,520 | -0.31(-2.84%) |
Jul 29, 2011 | 11.08 | 11.20 | 11.01 | 11.09 | 14,841 | -0.11(-0.94%) |
Jul 28, 2011 | 11.27 | 11.29 | 11.15 | 11.19 | 20,153 | -0.05(-0.42%) |
Jul 27, 2011 | 11.68 | 11.68 | 11.24 | 11.24 | 26,895 | -0.51(-4.34%) |
Jul 26, 2011 | 11.54 | 11.80 | 11.54 | 11.75 | 17,212 | +0.21(+1.82%) |
Jul 25, 2011 | 11.47 | 11.59 | 11.04 | 11.54 | 70,037 | -0.24(-2.05%) |
Jul 22, 2011 | 11.58 | 11.78 | 11.57 | 11.78 | 39,744 | +0.31(+2.68%) |
Jul 21, 2011 | 11.04 | 11.55 | 11.04 | 11.47 | 32,599 | +0.38(+3.47%) |
Jul 20, 2011 | 11.03 | 11.16 | 11.03 | 11.09 | 20,112 | +0.02(+0.18%) |
Jul 19, 2011 | 11.04 | 11.11 | 11.04 | 11.07 | 20,218 | +0.05(+0.49%) |
Jul 18, 2011 | 11.08 | 11.08 | 11.01 | 11.01 | 5,338 | -0.17(-1.50%) |
Jul 15, 2011 | 11.20 | 11.27 | 11.18 | 11.18 | 10,328 | +0.00(+0.00%) |
Jul 14, 2011 | 11.41 | 11.41 | 11.15 | 11.18 | 16,114 | -0.18(-1.57%) |
Jul 13, 2011 | 11.48 | 11.48 | 11.33 | 11.36 | 29,068 | -0.03(-0.24%) |
Jul 12, 2011 | 11.33 | 11.54 | 11.33 | 11.39 | 8,793 | -0.04(-0.37%) |
Jul 11, 2011 | 11.46 | 11.46 | 11.22 | 11.43 | 28,801 | -0.12(-1.08%) |
Jul 08, 2011 | 11.38 | 11.58 | 11.38 | 11.55 | 12,041 | +0.02(+0.13%) |
Jul 07, 2011 | 11.48 | 11.61 | 11.48 | 11.54 | 18,652 | -0.00(-0.03%) |
Jul 06, 2011 | 11.46 | 11.57 | 11.38 | 11.54 | 44,285 | +0.01(+0.10%) |
Jul 05, 2011 | 11.39 | 11.66 | 11.38 | 11.53 | 26,350 | +0.21(+1.82%) |
Jul 01, 2011 | 11.32 | 11.32 | 11.32 | 11.32 | 1,144 | +0.04(+0.31%) |
Jun 30, 2011 | 11.10 | 11.32 | 11.07 | 11.29 | 38,551 | +0.23(+2.11%) |
Jun 29, 2011 | 11.10 | 11.20 | 11.01 | 11.06 | 49,713 | +0.05(+0.49%) |
Jun 28, 2011 | 11.11 | 11.11 | 10.94 | 11.00 | 25,360 | -0.13(-1.20%) |
Jun 27, 2011 | 10.79 | 11.15 | 10.74 | 11.14 | 49,487 | +0.30(+2.78%) |
Jun 24, 2011 | 11.08 | 11.08 | 10.83 | 10.83 | 30,837 | -0.26(-2.38%) |
Jun 23, 2011 | 11.17 | 11.23 | 10.88 | 11.10 | 38,981 | -0.22(-1.92%) |
Jun 22, 2011 | 11.18 | 11.43 | 11.15 | 11.32 | 42,467 | +0.06(+0.57%) |
Jun 21, 2011 | 11.00 | 11.44 | 11.00 | 11.25 | 33,663 | +0.26(+2.35%) |
Jun 20, 2011 | 11.04 | 11.05 | 10.99 | 10.99 | 37,872 | +0.30(+2.76%) |
Jun 17, 2011 | 11.02 | 11.02 | 10.66 | 10.70 | 21,766 | -0.17(-1.54%) |
Jun 16, 2011 | 11.03 | 11.10 | 10.87 | 10.87 | 25,031 | -0.21(-1.90%) |
Jun 15, 2011 | 11.18 | 11.22 | 11.00 | 11.08 | 22,745 | -0.24(-2.10%) |
Jun 14, 2011 | 11.25 | 11.32 | 11.22 | 11.31 | 14,504 | +0.13(+1.18%) |
Jun 13, 2011 | 11.23 | 11.23 | 11.12 | 11.18 | 27,711 | -0.04(-0.38%) |
Jun 10, 2011 | 11.06 | 11.32 | 11.06 | 11.22 | 19,346 | -0.02(-0.17%) |
Jun 09, 2011 | 11.03 | 11.27 | 11.03 | 11.24 | 39,441 | +0.22(+2.01%) |
Jun 08, 2011 | 11.44 | 11.44 | 10.93 | 11.02 | 31,799 | -0.44(-3.87%) |
Jun 07, 2011 | 11.28 | 11.49 | 11.25 | 11.46 | 21,617 | +0.16(+1.41%) |
Jun 06, 2011 | 11.44 | 11.73 | 11.12 | 11.31 | 396,688 | -0.13(-1.12%) |