Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.195 | 9.248 | 9.060 | 9.156 | 2,092,217 | +0.02(+0.19%) |
Aug 30, 2011 | 9.117 | 9.195 | 8.991 | 9.139 | 1,986,372 | -0.02(-0.19%) |
Aug 29, 2011 | 9.021 | 9.169 | 8.938 | 9.156 | 2,685,176 | +0.25(+2.84%) |
Aug 26, 2011 | 8.659 | 8.973 | 8.633 | 8.903 | 2,527,321 | +0.21(+2.41%) |
Aug 25, 2011 | 8.873 | 8.882 | 8.603 | 8.694 | 2,680,931 | -0.08(-0.89%) |
Aug 24, 2011 | 8.672 | 8.838 | 8.642 | 8.773 | 2,534,623 | +0.08(+0.95%) |
Aug 23, 2011 | 8.446 | 8.690 | 8.415 | 8.690 | 2,440,087 | +0.27(+3.26%) |
Aug 22, 2011 | 8.559 | 8.559 | 8.315 | 8.415 | 2,938,536 | +0.07(+0.78%) |
Aug 19, 2011 | 8.263 | 8.568 | 8.250 | 8.350 | 2,593,993 | +0.00(+0.00%) |
Aug 18, 2011 | 8.498 | 8.546 | 8.285 | 8.350 | 2,880,260 | -0.40(-4.53%) |
Aug 17, 2011 | 8.664 | 8.786 | 8.642 | 8.747 | 2,385,094 | +0.11(+1.31%) |
Aug 16, 2011 | 8.594 | 8.712 | 8.529 | 8.633 | 1,966,847 | -0.07(-0.75%) |
Aug 15, 2011 | 8.537 | 8.699 | 8.507 | 8.699 | 2,252,138 | +0.22(+2.62%) |
Aug 12, 2011 | 8.651 | 8.672 | 8.433 | 8.476 | 2,964,460 | -0.08(-0.92%) |
Aug 11, 2011 | 8.115 | 8.638 | 8.089 | 8.555 | 3,468,292 | +0.48(+5.88%) |
Aug 10, 2011 | 8.272 | 8.333 | 8.071 | 8.080 | 6,846,023 | -0.31(-3.74%) |
Aug 09, 2011 | 8.559 | 8.402 | 7.927 | 8.394 | 9,406,528 | +0.38(+4.79%) |
Aug 08, 2011 | 8.559 | 8.725 | 8.010 | 8.010 | 7,417,909 | -0.75(-8.60%) |
Aug 05, 2011 | 9.159 | 9.163 | 8.647 | 8.764 | 5,807,951 | -0.30(-3.30%) |
Aug 04, 2011 | 9.211 | 9.255 | 9.042 | 9.064 | 5,275,000 | -0.25(-2.70%) |
Aug 03, 2011 | 9.220 | 9.330 | 9.124 | 9.315 | 2,311,873 | +0.09(+0.99%) |
Aug 02, 2011 | 9.372 | 9.459 | 9.220 | 9.224 | 1,938,258 | -0.20(-2.07%) |
Aug 01, 2011 | 9.554 | 9.554 | 9.337 | 9.419 | 2,148,045 | -0.05(-0.50%) |
Jul 29, 2011 | 9.437 | 9.524 | 9.350 | 9.467 | 2,620,913 | -0.04(-0.41%) |
Jul 28, 2011 | 9.641 | 9.684 | 9.489 | 9.506 | 2,228,653 | -0.10(-1.08%) |
Jul 27, 2011 | 9.554 | 9.754 | 9.541 | 9.610 | 3,967,196 | +0.03(+0.36%) |
Jul 26, 2011 | 9.515 | 9.680 | 9.480 | 9.576 | 3,748,638 | +0.10(+1.01%) |
Jul 25, 2011 | 9.419 | 9.571 | 9.354 | 9.480 | 4,018,924 | +0.02(+0.18%) |
Jul 22, 2011 | 9.506 | 9.511 | 9.454 | 9.463 | 2,457,115 | -0.10(-1.00%) |
Jul 21, 2011 | 9.424 | 9.563 | 9.420 | 9.558 | 3,629,503 | +0.15(+1.62%) |
Jul 20, 2011 | 9.576 | 9.667 | 9.354 | 9.406 | 5,477,335 | -0.14(-1.50%) |
Jul 19, 2011 | 9.689 | 9.997 | 9.467 | 9.550 | 15,161,554 | -0.80(-7.72%) |
Jul 18, 2011 | 10.53 | 10.58 | 10.34 | 10.35 | 3,517,732 | -0.25(-2.38%) |
Jul 15, 2011 | 10.81 | 10.82 | 10.58 | 10.60 | 1,941,349 | -0.17(-1.57%) |
Jul 14, 2011 | 10.97 | 11.00 | 10.75 | 10.77 | 1,449,976 | -0.16(-1.43%) |
Jul 13, 2011 | 11.01 | 11.08 | 10.91 | 10.93 | 1,626,806 | -0.05(-0.47%) |
Jul 12, 2011 | 10.93 | 11.07 | 10.93 | 10.98 | 1,487,405 | +0.00(+0.04%) |
Jul 11, 2011 | 11.12 | 11.16 | 10.96 | 10.97 | 1,507,178 | -0.26(-2.32%) |
Jul 08, 2011 | 11.21 | 11.28 | 11.18 | 11.23 | 1,314,850 | -0.08(-0.69%) |
Jul 07, 2011 | 11.26 | 11.33 | 11.25 | 11.31 | 1,133,998 | +0.12(+1.09%) |
Jul 06, 2011 | 11.07 | 11.23 | 11.06 | 11.19 | 1,321,363 | +0.07(+0.62%) |
Jul 05, 2011 | 11.23 | 11.23 | 11.10 | 11.12 | 1,638,415 | -0.11(-1.00%) |
Jul 01, 2011 | 11.14 | 11.24 | 11.04 | 11.23 | 2,028,078 | +0.10(+0.86%) |
Jun 30, 2011 | 11.12 | 11.23 | 11.05 | 11.14 | 2,532,894 | +0.06(+0.55%) |
Jun 29, 2011 | 10.96 | 11.09 | 10.96 | 11.08 | 2,452,920 | +0.16(+1.43%) |
Jun 28, 2011 | 10.96 | 11.00 | 10.90 | 10.92 | 1,216,361 | +0.02(+0.16%) |
Jun 27, 2011 | 10.92 | 11.00 | 10.90 | 10.90 | 2,327,930 | -0.03(-0.24%) |
Jun 24, 2011 | 11.12 | 11.13 | 10.93 | 10.93 | 2,668,054 | -0.20(-1.76%) |
Jun 23, 2011 | 11.03 | 11.13 | 10.94 | 11.13 | 1,838,670 | -0.00(-0.04%) |
Jun 22, 2011 | 11.18 | 11.24 | 11.13 | 11.13 | 1,307,642 | -0.07(-0.58%) |
Jun 21, 2011 | 10.96 | 11.22 | 10.94 | 11.19 | 3,072,417 | +0.30(+2.79%) |
Jun 20, 2011 | 10.91 | 10.92 | 10.87 | 10.89 | 927,120 | +0.03(+0.28%) |
Jun 17, 2011 | 10.96 | 11.00 | 10.85 | 10.86 | 1,392,507 | -0.04(-0.36%) |
Jun 16, 2011 | 10.87 | 10.97 | 10.85 | 10.90 | 1,103,695 | +0.04(+0.40%) |
Jun 15, 2011 | 10.93 | 10.99 | 10.83 | 10.86 | 1,729,935 | -0.16(-1.50%) |
Jun 14, 2011 | 10.99 | 11.10 | 10.95 | 11.02 | 710,995 | +0.11(+0.99%) |
Jun 13, 2011 | 10.92 | 10.97 | 10.85 | 10.91 | 1,481,063 | +0.02(+0.20%) |
Jun 10, 2011 | 10.99 | 11.02 | 10.85 | 10.89 | 1,433,461 | -0.16(-1.45%) |
Jun 09, 2011 | 11.09 | 11.11 | 10.99 | 11.05 | 1,077,757 | -0.00(-0.04%) |
Jun 08, 2011 | 11.17 | 11.17 | 11.01 | 11.06 | 1,576,834 | -0.14(-1.24%) |
Jun 07, 2011 | 11.28 | 11.28 | 11.16 | 11.19 | 1,056,737 | -0.03(-0.23%) |
Jun 06, 2011 | 11.26 | 11.29 | 11.21 | 11.22 | 1,147,173 | -0.05(-0.42%) |