Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.044 | 9.114 | 8.845 | 8.929 | 988,142 | -0.04(-0.49%) |
Aug 30, 2011 | 8.955 | 9.026 | 8.708 | 8.973 | 883,268 | -0.05(-0.59%) |
Aug 29, 2011 | 8.602 | 9.026 | 8.575 | 9.026 | 1,193,387 | +0.56(+6.58%) |
Aug 26, 2011 | 8.230 | 8.540 | 8.106 | 8.469 | 788,051 | +0.18(+2.13%) |
Aug 25, 2011 | 8.681 | 8.814 | 8.195 | 8.292 | 1,165,193 | -0.29(-3.40%) |
Aug 24, 2011 | 8.363 | 8.602 | 8.311 | 8.584 | 924,395 | +0.19(+2.21%) |
Aug 23, 2011 | 8.133 | 8.398 | 8.045 | 8.398 | 826,480 | +0.28(+3.49%) |
Aug 22, 2011 | 8.390 | 8.451 | 8.018 | 8.116 | 784,552 | -0.05(-0.65%) |
Aug 19, 2011 | 8.107 | 8.566 | 8.107 | 8.169 | 1,410,923 | -0.15(-1.81%) |
Aug 18, 2011 | 8.593 | 8.664 | 8.257 | 8.319 | 1,281,294 | -0.58(-6.55%) |
Aug 17, 2011 | 9.070 | 9.132 | 8.787 | 8.902 | 810,616 | -0.10(-1.08%) |
Aug 16, 2011 | 9.017 | 9.141 | 8.893 | 9.000 | 946,433 | -0.13(-1.45%) |
Aug 15, 2011 | 8.876 | 9.132 | 8.849 | 9.132 | 499,971 | +0.40(+4.55%) |
Aug 12, 2011 | 8.991 | 9.061 | 8.708 | 8.734 | 890,602 | -0.15(-1.69%) |
Aug 11, 2011 | 8.310 | 9.044 | 8.283 | 8.885 | 1,435,464 | +0.65(+7.83%) |
Aug 10, 2011 | 8.522 | 8.681 | 8.230 | 8.239 | 1,461,146 | -0.57(-6.43%) |
Aug 09, 2011 | 9.079 | 8.823 | 8.116 | 8.805 | 2,683,782 | +0.41(+4.84%) |
Aug 08, 2011 | 9.079 | 9.344 | 8.398 | 8.398 | 1,774,688 | -0.93(-9.95%) |
Aug 05, 2011 | 9.724 | 9.751 | 9.053 | 9.327 | 1,533,221 | -0.30(-3.12%) |
Aug 04, 2011 | 10.02 | 10.24 | 9.618 | 9.627 | 821,431 | -0.62(-6.04%) |
Aug 03, 2011 | 10.21 | 10.33 | 9.972 | 10.25 | 950,420 | +0.05(+0.52%) |
Aug 02, 2011 | 10.32 | 10.46 | 10.19 | 10.19 | 522,710 | -0.20(-1.96%) |
Aug 01, 2011 | 10.63 | 10.70 | 10.33 | 10.40 | 581,228 | -0.10(-0.93%) |
Jul 29, 2011 | 10.41 | 10.55 | 10.39 | 10.49 | 783,098 | -0.02(-0.17%) |
Jul 28, 2011 | 10.51 | 10.66 | 10.48 | 10.51 | 436,015 | +0.01(+0.08%) |
Jul 27, 2011 | 10.77 | 10.82 | 10.48 | 10.50 | 779,769 | -0.29(-2.70%) |
Jul 26, 2011 | 10.94 | 10.97 | 10.79 | 10.79 | 536,345 | -0.17(-1.53%) |
Jul 25, 2011 | 11.09 | 11.15 | 10.95 | 10.96 | 484,994 | -0.25(-2.21%) |
Jul 22, 2011 | 11.24 | 11.24 | 11.18 | 11.21 | 309,336 | -0.06(-0.55%) |
Jul 21, 2011 | 11.08 | 11.29 | 11.07 | 11.27 | 681,692 | +0.27(+2.41%) |
Jul 20, 2011 | 11.06 | 11.09 | 10.94 | 11.01 | 430,324 | -0.02(-0.16%) |
Jul 19, 2011 | 10.85 | 11.03 | 10.77 | 11.02 | 544,813 | +0.23(+2.13%) |
Jul 18, 2011 | 11.02 | 11.05 | 10.77 | 10.79 | 562,741 | -0.30(-2.71%) |
Jul 15, 2011 | 11.09 | 11.15 | 10.98 | 11.09 | 743,864 | +0.07(+0.64%) |
Jul 14, 2011 | 11.38 | 11.40 | 11.02 | 11.02 | 557,682 | -0.30(-2.65%) |
Jul 13, 2011 | 11.23 | 11.46 | 11.18 | 11.32 | 490,077 | +0.18(+1.59%) |
Jul 12, 2011 | 11.19 | 11.35 | 11.13 | 11.15 | 528,044 | -0.11(-0.94%) |
Jul 11, 2011 | 11.40 | 11.49 | 11.24 | 11.25 | 753,530 | -0.25(-2.15%) |
Jul 08, 2011 | 11.47 | 11.54 | 11.40 | 11.50 | 354,950 | -0.10(-0.84%) |
Jul 07, 2011 | 11.63 | 11.69 | 11.52 | 11.60 | 568,047 | +0.04(+0.31%) |
Jul 06, 2011 | 11.49 | 11.60 | 11.45 | 11.56 | 701,732 | +0.08(+0.69%) |
Jul 05, 2011 | 11.43 | 11.48 | 11.32 | 11.48 | 531,496 | +0.06(+0.54%) |
Jul 01, 2011 | 11.26 | 11.42 | 11.20 | 11.42 | 529,781 | +0.19(+1.65%) |
Jun 30, 2011 | 11.12 | 11.28 | 11.11 | 11.24 | 711,669 | +0.10(+0.87%) |
Jun 29, 2011 | 11.15 | 11.21 | 11.02 | 11.14 | 626,252 | +0.05(+0.48%) |
Jun 28, 2011 | 10.99 | 11.09 | 10.94 | 11.09 | 464,092 | +0.16(+1.46%) |
Jun 27, 2011 | 10.86 | 11.06 | 10.75 | 10.93 | 679,003 | +0.04(+0.33%) |
Jun 24, 2011 | 10.97 | 11.02 | 10.73 | 10.89 | 496,626 | -0.06(-0.57%) |
Jun 23, 2011 | 10.92 | 11.00 | 10.68 | 10.95 | 658,098 | -0.07(-0.64%) |
Jun 22, 2011 | 10.93 | 11.21 | 10.90 | 11.02 | 606,907 | +0.07(+0.65%) |
Jun 21, 2011 | 10.86 | 10.99 | 10.75 | 10.95 | 500,448 | +0.19(+1.72%) |
Jun 20, 2011 | 10.81 | 10.82 | 10.76 | 10.77 | 715,818 | +0.10(+0.91%) |
Jun 17, 2011 | 10.94 | 11.00 | 10.65 | 10.67 | 844,298 | -0.20(-1.87%) |
Jun 16, 2011 | 10.65 | 10.94 | 10.62 | 10.87 | 443,623 | +0.23(+2.16%) |
Jun 15, 2011 | 10.89 | 11.01 | 10.63 | 10.64 | 541,858 | -0.33(-2.98%) |
Jun 14, 2011 | 10.91 | 11.09 | 10.91 | 10.97 | 442,559 | +0.16(+1.47%) |
Jun 13, 2011 | 10.75 | 10.87 | 10.63 | 10.81 | 470,951 | +0.09(+0.82%) |
Jun 10, 2011 | 10.77 | 10.83 | 10.53 | 10.72 | 663,674 | -0.12(-1.06%) |
Jun 09, 2011 | 10.82 | 10.94 | 10.77 | 10.84 | 504,562 | +0.06(+0.57%) |
Jun 08, 2011 | 10.74 | 10.81 | 10.69 | 10.78 | 495,040 | -0.02(-0.16%) |
Jun 07, 2011 | 10.95 | 10.95 | 10.79 | 10.79 | 576,328 | -0.09(-0.81%) |
Jun 06, 2011 | 11.02 | 11.02 | 10.83 | 10.88 | 480,266 | -0.17(-1.52%) |