Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 10.57 | 10.72 | 10.28 | 10.39 | 1,509,822 | -0.15(-1.46%) |
Aug 30, 2011 | 10.26 | 10.74 | 10.20 | 10.55 | 1,257,057 | +0.21(+2.06%) |
Aug 29, 2011 | 9.999 | 10.34 | 9.946 | 10.33 | 1,354,792 | +0.50(+5.08%) |
Aug 26, 2011 | 9.378 | 9.957 | 9.240 | 9.835 | 1,711,837 | +0.36(+3.81%) |
Aug 25, 2011 | 9.128 | 9.495 | 9.022 | 9.473 | 2,365,470 | +0.48(+5.38%) |
Aug 24, 2011 | 8.783 | 9.043 | 8.762 | 8.990 | 2,459,836 | +0.21(+2.42%) |
Aug 23, 2011 | 8.990 | 9.165 | 8.746 | 8.777 | 2,695,059 | -0.18(-2.02%) |
Aug 22, 2011 | 9.075 | 9.144 | 8.841 | 8.958 | 1,101,091 | +0.16(+1.87%) |
Aug 19, 2011 | 8.979 | 9.293 | 8.788 | 8.793 | 1,384,499 | -0.33(-3.61%) |
Aug 18, 2011 | 9.351 | 9.357 | 9.006 | 9.123 | 1,502,580 | -0.55(-5.71%) |
Aug 17, 2011 | 9.941 | 9.999 | 9.543 | 9.675 | 1,325,537 | -0.19(-1.94%) |
Aug 16, 2011 | 9.792 | 10.02 | 9.755 | 9.867 | 1,111,656 | -0.06(-0.59%) |
Aug 15, 2011 | 9.404 | 9.946 | 9.404 | 9.925 | 1,692,107 | +0.62(+6.68%) |
Aug 12, 2011 | 9.282 | 9.410 | 9.117 | 9.303 | 2,521,082 | +0.12(+1.33%) |
Aug 11, 2011 | 8.618 | 9.309 | 8.459 | 9.181 | 1,861,285 | +0.63(+7.40%) |
Aug 10, 2011 | 9.043 | 9.054 | 8.432 | 8.549 | 2,271,610 | -0.67(-7.26%) |
Aug 09, 2011 | 9.675 | 9.404 | 8.507 | 9.218 | 4,469,186 | +0.35(+3.95%) |
Aug 08, 2011 | 9.675 | 9.750 | 8.809 | 8.868 | 3,746,008 | -1.14(-11.41%) |
Aug 05, 2011 | 10.52 | 10.63 | 9.816 | 10.01 | 2,441,667 | -0.27(-2.60%) |
Aug 04, 2011 | 10.92 | 11.07 | 10.22 | 10.28 | 3,632,382 | -0.70(-6.40%) |
Aug 03, 2011 | 11.20 | 11.27 | 10.74 | 10.98 | 2,059,233 | -0.19(-1.74%) |
Aug 02, 2011 | 11.65 | 11.67 | 11.17 | 11.17 | 1,126,391 | -0.58(-4.91%) |
Aug 01, 2011 | 12.00 | 12.03 | 11.64 | 11.75 | 1,139,365 | -0.10(-0.88%) |
Jul 29, 2011 | 11.85 | 12.12 | 11.80 | 11.86 | 1,038,950 | -0.12(-0.96%) |
Jul 28, 2011 | 12.05 | 12.41 | 11.96 | 11.97 | 1,595,332 | -0.05(-0.39%) |
Jul 27, 2011 | 12.24 | 12.25 | 11.99 | 12.02 | 1,423,835 | -0.29(-2.39%) |
Jul 26, 2011 | 12.55 | 12.55 | 12.30 | 12.31 | 947,151 | -0.27(-2.13%) |
Jul 25, 2011 | 12.54 | 12.79 | 12.53 | 12.58 | 567,452 | -0.13(-1.03%) |
Jul 22, 2011 | 12.96 | 12.96 | 12.67 | 12.71 | 642,446 | -0.26(-2.02%) |
Jul 21, 2011 | 12.69 | 13.05 | 12.57 | 12.97 | 1,334,050 | +0.35(+2.74%) |
Jul 20, 2011 | 12.53 | 12.66 | 12.46 | 12.63 | 931,924 | -0.01(-0.08%) |
Jul 19, 2011 | 12.37 | 12.75 | 12.36 | 12.64 | 1,089,947 | +0.41(+3.39%) |
Jul 18, 2011 | 12.42 | 12.45 | 11.97 | 12.22 | 1,590,967 | -0.26(-2.06%) |
Jul 15, 2011 | 12.96 | 12.96 | 12.45 | 12.48 | 1,247,963 | -0.42(-3.25%) |
Jul 14, 2011 | 13.15 | 13.15 | 12.77 | 12.90 | 1,323,392 | -0.17(-1.28%) |
Jul 13, 2011 | 13.18 | 13.44 | 13.04 | 13.07 | 1,068,298 | -0.05(-0.36%) |
Jul 12, 2011 | 13.05 | 13.32 | 12.99 | 13.11 | 673,405 | +0.03(+0.24%) |
Jul 11, 2011 | 13.35 | 13.44 | 13.06 | 13.08 | 813,674 | -0.45(-3.29%) |
Jul 08, 2011 | 13.50 | 13.59 | 13.32 | 13.53 | 692,424 | -0.16(-1.19%) |
Jul 07, 2011 | 13.43 | 13.74 | 13.30 | 13.69 | 728,371 | +0.45(+3.41%) |
Jul 06, 2011 | 13.27 | 13.35 | 13.07 | 13.24 | 560,106 | -0.02(-0.16%) |
Jul 05, 2011 | 13.50 | 13.53 | 13.11 | 13.26 | 598,463 | -0.21(-1.56%) |
Jul 01, 2011 | 12.95 | 13.54 | 12.93 | 13.47 | 1,198,410 | +0.55(+4.26%) |
Jun 30, 2011 | 12.98 | 13.15 | 12.86 | 12.92 | 1,730,051 | -0.05(-0.36%) |
Jun 29, 2011 | 13.49 | 13.57 | 12.85 | 12.97 | 1,389,752 | -0.48(-3.55%) |
Jun 28, 2011 | 13.34 | 13.44 | 13.26 | 13.44 | 886,026 | +0.10(+0.79%) |
Jun 27, 2011 | 13.38 | 13.60 | 13.28 | 13.34 | 921,519 | -0.04(-0.27%) |
Jun 24, 2011 | 13.58 | 13.70 | 13.17 | 13.38 | 5,910,955 | -0.21(-1.54%) |
Jun 23, 2011 | 13.35 | 13.61 | 13.29 | 13.59 | 991,933 | +0.12(+0.90%) |
Jun 22, 2011 | 13.40 | 13.71 | 13.17 | 13.47 | 682,473 | +0.01(+0.08%) |
Jun 21, 2011 | 13.42 | 13.54 | 13.30 | 13.46 | 503,712 | +0.14(+1.02%) |
Jun 20, 2011 | 13.28 | 13.36 | 13.26 | 13.32 | 671,652 | +0.18(+1.36%) |
Jun 17, 2011 | 13.10 | 13.32 | 12.99 | 13.14 | 1,869,874 | +0.19(+1.50%) |
Jun 16, 2011 | 12.72 | 13.12 | 12.69 | 12.95 | 941,224 | +0.27(+2.11%) |
Jun 15, 2011 | 12.97 | 12.98 | 12.63 | 12.68 | 1,140,303 | -0.39(-3.01%) |
Jun 14, 2011 | 13.07 | 13.28 | 13.00 | 13.07 | 1,305,238 | +0.13(+1.01%) |
Jun 13, 2011 | 12.88 | 12.98 | 12.69 | 12.94 | 1,683,210 | +0.09(+0.73%) |
Jun 10, 2011 | 12.96 | 13.09 | 12.70 | 12.85 | 1,179,486 | -0.20(-1.57%) |
Jun 09, 2011 | 12.90 | 13.17 | 12.83 | 13.05 | 846,826 | +0.19(+1.51%) |
Jun 08, 2011 | 12.88 | 12.99 | 12.81 | 12.86 | 1,206,582 | -0.07(-0.57%) |
Jun 07, 2011 | 13.01 | 13.11 | 12.87 | 12.93 | 1,106,497 | -0.02(-0.16%) |
Jun 06, 2011 | 13.25 | 13.27 | 12.90 | 12.95 | 727,838 | -0.29(-2.22%) |