Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 8.456 | 8.555 | 8.034 | 8.133 | 293,294 | -0.26(-3.15%) |
Aug 30, 2011 | 8.522 | 8.571 | 8.174 | 8.398 | 573,053 | -0.16(-1.84%) |
Aug 29, 2011 | 8.017 | 8.629 | 7.992 | 8.555 | 238,206 | +0.65(+8.27%) |
Aug 26, 2011 | 7.703 | 7.984 | 7.521 | 7.901 | 207,086 | +0.12(+1.60%) |
Aug 25, 2011 | 7.934 | 7.976 | 7.653 | 7.777 | 270,933 | -0.12(-1.47%) |
Aug 24, 2011 | 7.910 | 8.125 | 7.703 | 7.893 | 292,208 | -0.09(-1.14%) |
Aug 23, 2011 | 7.711 | 8.050 | 7.471 | 7.984 | 405,044 | +0.29(+3.76%) |
Aug 22, 2011 | 7.967 | 8.075 | 7.603 | 7.694 | 359,733 | -0.11(-1.38%) |
Aug 19, 2011 | 7.926 | 8.149 | 7.728 | 7.802 | 288,415 | -0.22(-2.78%) |
Aug 18, 2011 | 8.323 | 8.431 | 7.978 | 8.025 | 391,940 | -0.50(-5.92%) |
Aug 17, 2011 | 8.654 | 8.844 | 8.480 | 8.530 | 251,192 | -0.04(-0.48%) |
Aug 16, 2011 | 8.795 | 9.051 | 8.373 | 8.571 | 489,545 | -0.28(-3.18%) |
Aug 15, 2011 | 8.563 | 8.861 | 8.555 | 8.853 | 434,001 | +0.36(+4.19%) |
Aug 12, 2011 | 8.638 | 8.695 | 8.216 | 8.497 | 430,242 | -0.10(-1.15%) |
Aug 11, 2011 | 8.604 | 9.018 | 8.447 | 8.596 | 995,622 | +0.08(+0.97%) |
Aug 10, 2011 | 8.687 | 8.985 | 8.480 | 8.513 | 513,867 | -0.37(-4.19%) |
Aug 09, 2011 | 9.183 | 9.366 | 8.348 | 8.886 | 1,262,199 | +0.05(+0.56%) |
Aug 08, 2011 | 9.258 | 9.341 | 8.621 | 8.836 | 1,126,566 | -0.80(-8.33%) |
Aug 05, 2011 | 10.34 | 10.34 | 9.233 | 9.639 | 852,678 | -0.57(-5.59%) |
Aug 04, 2011 | 10.81 | 11.02 | 10.00 | 10.21 | 1,162,973 | -0.76(-6.94%) |
Aug 03, 2011 | 12.24 | 12.33 | 10.40 | 10.97 | 1,718,576 | -3.33(-23.26%) |
Aug 02, 2011 | 14.39 | 14.69 | 14.25 | 14.30 | 263,006 | -0.21(-1.43%) |
Aug 01, 2011 | 14.94 | 15.09 | 14.36 | 14.50 | 255,625 | -0.29(-1.96%) |
Jul 29, 2011 | 14.41 | 14.80 | 14.05 | 14.79 | 333,775 | +0.28(+1.94%) |
Jul 28, 2011 | 15.15 | 15.15 | 14.47 | 14.51 | 272,316 | -0.68(-4.47%) |
Jul 27, 2011 | 15.54 | 15.66 | 15.12 | 15.19 | 231,726 | -0.45(-2.86%) |
Jul 26, 2011 | 15.65 | 15.80 | 15.31 | 15.64 | 487,353 | +0.02(+0.11%) |
Jul 25, 2011 | 15.57 | 15.73 | 15.38 | 15.62 | 447,944 | -0.07(-0.42%) |
Jul 22, 2011 | 15.67 | 15.79 | 15.50 | 15.69 | 352,124 | -0.02(-0.11%) |
Jul 21, 2011 | 15.76 | 15.76 | 15.31 | 15.70 | 286,844 | +0.00(+0.00%) |
Jul 20, 2011 | 15.92 | 15.99 | 15.69 | 15.70 | 294,159 | -0.18(-1.15%) |
Jul 19, 2011 | 15.69 | 15.93 | 15.31 | 15.89 | 363,552 | +0.42(+2.73%) |
Jul 18, 2011 | 15.72 | 15.74 | 15.37 | 15.46 | 185,541 | -0.30(-1.89%) |
Jul 15, 2011 | 15.50 | 15.80 | 15.41 | 15.76 | 234,041 | +0.28(+1.82%) |
Jul 14, 2011 | 15.60 | 15.72 | 15.29 | 15.48 | 260,209 | -0.12(-0.74%) |
Jul 13, 2011 | 15.50 | 15.75 | 15.36 | 15.60 | 450,772 | +0.26(+1.73%) |
Jul 12, 2011 | 15.38 | 15.67 | 15.26 | 15.33 | 375,223 | -0.15(-0.96%) |
Jul 11, 2011 | 15.89 | 15.89 | 15.30 | 15.48 | 485,028 | -0.60(-3.71%) |
Jul 08, 2011 | 15.86 | 16.17 | 15.41 | 16.08 | 375,720 | -0.02(-0.15%) |
Jul 07, 2011 | 15.50 | 16.46 | 15.35 | 16.10 | 376,156 | +0.74(+4.79%) |
Jul 06, 2011 | 15.22 | 15.41 | 14.97 | 15.36 | 266,766 | +0.15(+0.98%) |
Jul 05, 2011 | 15.27 | 15.31 | 14.69 | 15.22 | 563,958 | -0.17(-1.13%) |
Jul 01, 2011 | 14.27 | 15.44 | 14.26 | 15.39 | 614,378 | +1.20(+8.46%) |
Jun 30, 2011 | 14.26 | 14.44 | 14.06 | 14.19 | 3,462,510 | -0.12(-0.81%) |
Jun 29, 2011 | 14.05 | 14.30 | 13.91 | 14.30 | 629,803 | +0.31(+2.25%) |
Jun 28, 2011 | 14.06 | 14.06 | 13.66 | 13.99 | 1,095,346 | +0.73(+5.49%) |
Jun 27, 2011 | 13.35 | 13.41 | 13.22 | 13.26 | 288,589 | -0.05(-0.37%) |
Jun 24, 2011 | 13.20 | 13.34 | 12.96 | 13.31 | 2,187,821 | +0.11(+0.81%) |
Jun 23, 2011 | 12.85 | 13.27 | 12.56 | 13.20 | 207,106 | +0.23(+1.79%) |
Jun 22, 2011 | 13.11 | 13.35 | 12.95 | 12.97 | 214,342 | -0.13(-1.01%) |
Jun 21, 2011 | 12.80 | 13.23 | 12.66 | 13.11 | 142,924 | +0.45(+3.53%) |
Jun 20, 2011 | 12.59 | 12.87 | 12.51 | 12.66 | 132,600 | -0.03(-0.26%) |
Jun 17, 2011 | 12.71 | 12.83 | 12.64 | 12.69 | 371,205 | +0.05(+0.39%) |
Jun 16, 2011 | 12.55 | 12.77 | 12.43 | 12.64 | 275,215 | +0.11(+0.86%) |
Jun 15, 2011 | 12.29 | 12.67 | 12.29 | 12.53 | 299,726 | +0.11(+0.87%) |
Jun 14, 2011 | 12.39 | 12.48 | 12.25 | 12.43 | 323,504 | +0.18(+1.49%) |
Jun 13, 2011 | 11.81 | 12.33 | 11.64 | 12.24 | 333,017 | +0.55(+4.74%) |
Jun 10, 2011 | 11.83 | 11.97 | 11.50 | 11.69 | 266,218 | -0.20(-1.64%) |
Jun 09, 2011 | 11.94 | 12.05 | 11.89 | 11.89 | 148,623 | +0.00(+0.00%) |
Jun 08, 2011 | 12.13 | 12.15 | 11.85 | 11.89 | 199,275 | -0.31(-2.53%) |
Jun 07, 2011 | 12.45 | 12.50 | 12.15 | 12.19 | 187,694 | -0.15(-1.19%) |
Jun 06, 2011 | 12.52 | 12.71 | 12.31 | 12.34 | 186,984 | -0.26(-2.06%) |