Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 8.651 | 8.812 | 8.347 | 8.503 | 16,691,411 | -0.04(-0.48%) |
Aug 30, 2011 | 8.347 | 8.666 | 8.179 | 8.544 | 17,783,570 | +0.09(+1.04%) |
Aug 29, 2011 | 7.946 | 8.481 | 7.938 | 8.457 | 10,769,504 | +0.72(+9.34%) |
Aug 26, 2011 | 7.320 | 7.778 | 7.065 | 7.734 | 17,942,706 | +0.36(+4.92%) |
Aug 25, 2011 | 7.933 | 8.004 | 7.328 | 7.371 | 18,957,122 | -0.38(-4.93%) |
Aug 24, 2011 | 7.517 | 7.858 | 7.391 | 7.753 | 16,182,201 | +0.22(+2.87%) |
Aug 23, 2011 | 6.968 | 7.561 | 6.839 | 7.537 | 20,172,562 | +0.65(+9.47%) |
Aug 22, 2011 | 7.311 | 7.323 | 6.778 | 6.885 | 17,136,346 | -0.03(-0.39%) |
Aug 19, 2011 | 6.861 | 7.376 | 6.848 | 6.912 | 11,811,735 | -0.27(-3.73%) |
Aug 18, 2011 | 7.554 | 7.581 | 7.038 | 7.179 | 16,113,972 | -0.92(-11.33%) |
Aug 17, 2011 | 8.223 | 8.345 | 7.938 | 8.096 | 14,934,383 | -0.00(-0.03%) |
Aug 16, 2011 | 8.118 | 8.320 | 7.916 | 8.099 | 16,667,036 | -0.31(-3.65%) |
Aug 15, 2011 | 8.133 | 8.420 | 8.092 | 8.405 | 12,799,897 | +0.45(+5.66%) |
Aug 12, 2011 | 8.004 | 8.140 | 7.736 | 7.955 | 19,551,274 | +0.10(+1.24%) |
Aug 11, 2011 | 7.252 | 8.089 | 7.157 | 7.858 | 18,949,402 | +0.70(+9.83%) |
Aug 10, 2011 | 7.440 | 7.783 | 7.116 | 7.155 | 30,243,542 | -0.80(-10.03%) |
Aug 09, 2011 | 8.398 | 7.968 | 6.707 | 7.953 | 29,634,450 | +0.93(+13.27%) |
Aug 08, 2011 | 7.926 | 8.318 | 7.007 | 7.021 | 25,357,792 | -1.46(-17.19%) |
Aug 05, 2011 | 9.014 | 9.094 | 8.092 | 8.478 | 27,791,506 | -0.31(-3.52%) |
Aug 04, 2011 | 9.690 | 9.720 | 8.783 | 8.787 | 24,305,190 | -1.21(-12.07%) |
Aug 03, 2011 | 9.851 | 10.02 | 9.391 | 9.994 | 18,685,828 | +0.13(+1.33%) |
Aug 02, 2011 | 10.44 | 10.64 | 9.834 | 9.863 | 13,657,215 | -0.69(-6.50%) |
Aug 01, 2011 | 10.90 | 10.99 | 10.33 | 10.55 | 12,751,608 | -0.09(-0.82%) |
Jul 29, 2011 | 10.39 | 10.78 | 10.24 | 10.64 | 10,729,062 | -0.07(-0.61%) |
Jul 28, 2011 | 10.72 | 10.99 | 10.66 | 10.70 | 8,874,386 | -0.03(-0.32%) |
Jul 27, 2011 | 11.26 | 11.26 | 10.70 | 10.74 | 13,757,350 | -0.67(-5.87%) |
Jul 26, 2011 | 11.53 | 11.59 | 11.25 | 11.41 | 7,903,973 | -0.17(-1.43%) |
Jul 25, 2011 | 11.58 | 11.77 | 11.49 | 11.57 | 5,404,698 | -0.27(-2.32%) |
Jul 22, 2011 | 11.87 | 11.92 | 11.84 | 11.85 | 6,488,304 | +0.01(+0.11%) |
Jul 21, 2011 | 11.69 | 11.93 | 11.63 | 11.83 | 8,968,166 | +0.22(+1.90%) |
Jul 20, 2011 | 11.66 | 11.68 | 11.47 | 11.61 | 7,476,322 | -0.03(-0.29%) |
Jul 19, 2011 | 11.36 | 11.68 | 11.34 | 11.65 | 7,299,142 | +0.49(+4.38%) |
Jul 18, 2011 | 11.42 | 11.47 | 11.02 | 11.16 | 10,659,090 | -0.36(-3.08%) |
Jul 15, 2011 | 11.46 | 11.55 | 11.35 | 11.51 | 6,838,514 | +0.14(+1.22%) |
Jul 14, 2011 | 11.79 | 11.91 | 11.32 | 11.37 | 11,714,404 | -0.37(-3.19%) |
Jul 13, 2011 | 11.69 | 12.00 | 11.65 | 11.75 | 12,803,757 | +0.20(+1.77%) |
Jul 12, 2011 | 11.55 | 11.79 | 11.52 | 11.54 | 10,530,799 | -0.14(-1.17%) |
Jul 11, 2011 | 11.88 | 12.01 | 11.61 | 11.68 | 9,203,118 | -0.51(-4.21%) |
Jul 08, 2011 | 12.04 | 12.21 | 11.96 | 12.19 | 7,646,626 | -0.13(-1.09%) |
Jul 07, 2011 | 12.22 | 12.42 | 12.15 | 12.33 | 8,432,493 | +0.36(+2.97%) |
Jul 06, 2011 | 11.85 | 12.00 | 11.75 | 11.97 | 9,739,954 | +0.10(+0.82%) |
Jul 05, 2011 | 11.84 | 11.90 | 11.73 | 11.87 | 7,484,630 | +0.07(+0.58%) |
Jul 01, 2011 | 11.49 | 11.86 | 11.42 | 11.81 | 8,954,979 | +0.33(+2.84%) |
Jun 30, 2011 | 11.36 | 11.53 | 11.33 | 11.48 | 5,816,034 | +0.19(+1.68%) |
Jun 29, 2011 | 11.26 | 11.36 | 11.09 | 11.29 | 7,610,290 | +0.09(+0.78%) |
Jun 28, 2011 | 10.93 | 11.20 | 10.89 | 11.20 | 7,530,514 | +0.35(+3.23%) |
Jun 27, 2011 | 10.69 | 10.90 | 10.56 | 10.85 | 7,566,086 | +0.16(+1.50%) |
Jun 24, 2011 | 10.88 | 10.92 | 10.57 | 10.69 | 9,236,359 | -0.10(-0.97%) |
Jun 23, 2011 | 10.47 | 10.85 | 10.26 | 10.80 | 14,521,139 | +0.07(+0.68%) |
Jun 22, 2011 | 10.78 | 11.01 | 10.72 | 10.72 | 7,380,903 | -0.16(-1.48%) |
Jun 21, 2011 | 10.60 | 10.91 | 10.56 | 10.88 | 8,075,061 | +0.45(+4.34%) |
Jun 20, 2011 | 10.41 | 10.45 | 10.33 | 10.43 | 4,337,619 | +0.18(+1.76%) |
Jun 17, 2011 | 10.45 | 10.48 | 10.15 | 10.25 | 10,781,946 | +0.00(+0.05%) |
Jun 16, 2011 | 10.21 | 10.41 | 9.987 | 10.25 | 12,809,511 | +0.05(+0.48%) |
Jun 15, 2011 | 10.34 | 10.51 | 10.12 | 10.20 | 10,153,448 | -0.37(-3.48%) |
Jun 14, 2011 | 10.32 | 10.63 | 10.30 | 10.57 | 7,316,065 | +0.42(+4.17%) |
Jun 13, 2011 | 10.25 | 10.36 | 10.02 | 10.14 | 5,288,385 | -0.04(-0.43%) |
Jun 10, 2011 | 10.41 | 10.43 | 10.10 | 10.19 | 10,287,218 | -0.34(-3.24%) |
Jun 09, 2011 | 10.49 | 10.64 | 10.39 | 10.53 | 8,882,549 | +0.12(+1.12%) |
Jun 08, 2011 | 10.59 | 10.66 | 10.38 | 10.41 | 12,607,290 | -0.25(-2.37%) |
Jun 07, 2011 | 10.74 | 10.84 | 10.65 | 10.66 | 8,205,477 | +0.06(+0.57%) |
Jun 06, 2011 | 10.94 | 11.02 | 10.60 | 10.60 | 8,675,116 | -0.36(-3.33%) |