Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 11.37 | 11.41 | 10.30 | 11.08 | 62,862 | -0.21(-1.90%) |
Aug 30, 2011 | 10.55 | 11.51 | 10.55 | 11.30 | 70,766 | +0.68(+6.44%) |
Aug 29, 2011 | 10.52 | 10.92 | 10.43 | 10.62 | 170,213 | +0.10(+0.98%) |
Aug 26, 2011 | 10.37 | 10.52 | 10.37 | 10.51 | 35,811 | +0.12(+1.12%) |
Aug 25, 2011 | 10.57 | 10.72 | 10.39 | 10.40 | 27,464 | -0.09(-0.89%) |
Aug 24, 2011 | 10.50 | 10.60 | 10.45 | 10.49 | 58,872 | -0.03(-0.25%) |
Aug 23, 2011 | 10.33 | 10.59 | 10.23 | 10.52 | 60,296 | +0.22(+2.13%) |
Aug 22, 2011 | 10.48 | 10.48 | 10.16 | 10.30 | 44,385 | +0.06(+0.61%) |
Aug 19, 2011 | 10.43 | 10.50 | 10.06 | 10.24 | 55,721 | -0.30(-2.88%) |
Aug 18, 2011 | 10.54 | 10.96 | 10.41 | 10.54 | 65,611 | -0.26(-2.40%) |
Aug 17, 2011 | 10.67 | 10.91 | 10.27 | 10.80 | 40,952 | +0.22(+2.07%) |
Aug 16, 2011 | 9.647 | 11.17 | 9.647 | 10.58 | 200,906 | +0.95(+9.88%) |
Aug 15, 2011 | 9.825 | 10.17 | 9.413 | 9.629 | 29,934 | -0.08(-0.78%) |
Aug 12, 2011 | 9.691 | 9.959 | 9.379 | 9.705 | 180,537 | +0.01(+0.14%) |
Aug 11, 2011 | 9.825 | 9.892 | 9.513 | 9.691 | 62,134 | -0.03(-0.32%) |
Aug 10, 2011 | 10.53 | 10.53 | 9.647 | 9.723 | 32,919 | -0.88(-8.26%) |
Aug 09, 2011 | 10.44 | 11.13 | 9.383 | 10.60 | 56,077 | +0.38(+3.67%) |
Aug 08, 2011 | 10.55 | 10.65 | 10.17 | 10.22 | 88,835 | -0.43(-4.07%) |
Aug 05, 2011 | 11.15 | 11.63 | 10.58 | 10.66 | 39,278 | -0.47(-4.25%) |
Aug 04, 2011 | 11.76 | 11.84 | 11.13 | 11.13 | 81,269 | -0.71(-6.00%) |
Aug 03, 2011 | 12.10 | 12.10 | 11.59 | 11.84 | 64,698 | -0.14(-1.19%) |
Aug 02, 2011 | 10.50 | 12.32 | 10.50 | 11.98 | 134,533 | +1.50(+14.27%) |
Aug 01, 2011 | 9.459 | 10.65 | 9.459 | 10.49 | 45,529 | +1.09(+11.54%) |
Jul 29, 2011 | 9.781 | 9.825 | 9.401 | 9.401 | 42,206 | -0.45(-4.54%) |
Jul 28, 2011 | 9.415 | 9.848 | 9.415 | 9.848 | 41,096 | +0.47(+5.00%) |
Jul 27, 2011 | 9.705 | 9.705 | 9.374 | 9.379 | 36,167 | -0.36(-3.71%) |
Jul 26, 2011 | 9.825 | 9.825 | 9.669 | 9.741 | 4,518 | -0.09(-0.91%) |
Jul 25, 2011 | 9.852 | 10.000 | 9.776 | 9.830 | 18,103 | -0.16(-1.61%) |
Jul 22, 2011 | 9.786 | 9.995 | 9.590 | 9.991 | 69,123 | +0.37(+3.84%) |
Jul 21, 2011 | 9.781 | 10.05 | 9.488 | 9.621 | 41,817 | -0.08(-0.83%) |
Jul 20, 2011 | 9.764 | 9.826 | 9.697 | 9.701 | 30,133 | -0.06(-0.64%) |
Jul 19, 2011 | 9.933 | 10.000 | 9.670 | 9.764 | 53,072 | -0.15(-1.48%) |
Jul 18, 2011 | 10.24 | 10.24 | 9.911 | 9.911 | 23,157 | -0.35(-3.43%) |
Jul 15, 2011 | 10.32 | 10.42 | 10.26 | 10.26 | 30,227 | -0.04(-0.39%) |
Jul 14, 2011 | 10.68 | 10.91 | 10.24 | 10.30 | 39,493 | -0.35(-3.30%) |
Jul 13, 2011 | 10.71 | 10.76 | 10.57 | 10.65 | 28,325 | +0.03(+0.31%) |
Jul 12, 2011 | 10.61 | 10.80 | 10.59 | 10.62 | 19,660 | -0.08(-0.77%) |
Jul 11, 2011 | 10.57 | 10.78 | 10.57 | 10.70 | 29,473 | +0.05(+0.50%) |
Jul 08, 2011 | 10.57 | 10.69 | 10.57 | 10.65 | 16,847 | -0.05(-0.46%) |
Jul 07, 2011 | 10.83 | 10.83 | 10.62 | 10.70 | 40,842 | -0.09(-0.83%) |
Jul 06, 2011 | 10.77 | 10.89 | 10.60 | 10.79 | 95,353 | -0.01(-0.12%) |
Jul 05, 2011 | 10.81 | 11.00 | 10.79 | 10.80 | 27,036 | -0.01(-0.12%) |
Jul 01, 2011 | 11.07 | 11.14 | 10.75 | 10.81 | 111,013 | -0.27(-2.45%) |
Jun 30, 2011 | 10.95 | 11.12 | 10.95 | 11.09 | 15,886 | +0.10(+0.93%) |
Jun 29, 2011 | 11.21 | 11.22 | 10.91 | 10.98 | 50,465 | -0.16(-1.44%) |
Jun 28, 2011 | 11.30 | 11.30 | 10.98 | 11.14 | 154,086 | -0.14(-1.26%) |
Jun 27, 2011 | 11.40 | 11.66 | 10.96 | 11.29 | 129,112 | -0.05(-0.47%) |
Jun 24, 2011 | 11.43 | 11.84 | 11.31 | 11.34 | 258,181 | -0.10(-0.89%) |
Jun 23, 2011 | 11.87 | 12.10 | 11.37 | 11.44 | 71,282 | -0.58(-4.85%) |
Jun 22, 2011 | 12.09 | 12.27 | 12.02 | 12.03 | 93,428 | -0.16(-1.32%) |
Jun 21, 2011 | 11.90 | 12.33 | 11.83 | 12.19 | 72,586 | +0.28(+2.36%) |
Jun 20, 2011 | 11.97 | 12.05 | 11.69 | 11.91 | 50,445 | +0.19(+1.60%) |
Jun 17, 2011 | 11.73 | 11.81 | 11.63 | 11.72 | 33,945 | +0.09(+0.77%) |
Jun 16, 2011 | 11.31 | 11.68 | 11.22 | 11.63 | 29,985 | +0.32(+2.79%) |
Jun 15, 2011 | 11.46 | 11.61 | 11.30 | 11.31 | 53,632 | -0.16(-1.43%) |
Jun 14, 2011 | 11.38 | 11.49 | 11.18 | 11.48 | 36,267 | +0.26(+2.34%) |
Jun 13, 2011 | 11.29 | 11.31 | 11.19 | 11.21 | 16,180 | +0.00(+0.00%) |
Jun 10, 2011 | 11.57 | 11.87 | 11.21 | 11.21 | 105,588 | -0.63(-5.30%) |
Jun 09, 2011 | 11.91 | 12.07 | 11.48 | 11.84 | 34,111 | +0.04(+0.30%) |
Jun 08, 2011 | 11.55 | 11.95 | 11.55 | 11.81 | 35,874 | +0.25(+2.20%) |
Jun 07, 2011 | 11.49 | 11.67 | 11.49 | 11.55 | 14,350 | +0.18(+1.57%) |
Jun 06, 2011 | 11.54 | 11.83 | 11.38 | 11.38 | 66,798 | -0.11(-0.93%) |