Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 11.17 | 11.22 | 10.72 | 11.16 | 3,424,563 | +0.07(+0.62%) |
Aug 30, 2011 | 10.23 | 11.22 | 10.23 | 11.10 | 6,624,258 | +2.50(+29.12%) |
Aug 29, 2011 | 8.320 | 8.594 | 8.251 | 8.594 | 529,965 | +0.36(+4.39%) |
Aug 26, 2011 | 8.036 | 8.232 | 7.958 | 8.232 | 885,357 | +0.13(+1.57%) |
Aug 25, 2011 | 8.339 | 8.457 | 8.007 | 8.105 | 890,582 | -0.20(-2.36%) |
Aug 24, 2011 | 7.939 | 8.330 | 7.909 | 8.300 | 1,123,293 | +0.36(+4.56%) |
Aug 23, 2011 | 7.626 | 7.948 | 7.469 | 7.939 | 1,788,301 | +0.31(+4.10%) |
Aug 22, 2011 | 7.899 | 7.899 | 7.547 | 7.626 | 1,303,507 | -0.10(-1.27%) |
Aug 19, 2011 | 8.095 | 8.173 | 7.714 | 7.723 | 1,307,765 | -0.43(-5.28%) |
Aug 18, 2011 | 8.574 | 8.594 | 8.085 | 8.154 | 1,775,700 | -0.64(-7.23%) |
Aug 17, 2011 | 8.897 | 9.024 | 8.770 | 8.789 | 1,039,960 | -0.04(-0.44%) |
Aug 16, 2011 | 8.867 | 8.955 | 8.574 | 8.828 | 1,937,178 | -0.12(-1.31%) |
Aug 15, 2011 | 9.014 | 9.073 | 8.594 | 8.945 | 2,226,947 | +0.02(+0.22%) |
Aug 12, 2011 | 9.258 | 9.327 | 8.848 | 8.926 | 2,086,309 | -0.24(-2.67%) |
Aug 11, 2011 | 8.750 | 9.239 | 8.667 | 9.170 | 3,225,006 | +0.46(+5.27%) |
Aug 10, 2011 | 8.916 | 8.926 | 8.682 | 8.711 | 3,201,189 | -0.38(-4.19%) |
Aug 09, 2011 | 9.444 | 9.180 | 8.663 | 9.092 | 2,991,733 | +0.45(+5.20%) |
Aug 08, 2011 | 9.444 | 9.444 | 7.987 | 8.642 | 3,488,354 | -1.06(-10.89%) |
Aug 05, 2011 | 10.75 | 10.90 | 9.356 | 9.698 | 8,002,381 | -4.33(-30.87%) |
Aug 04, 2011 | 14.69 | 14.76 | 14.02 | 14.03 | 1,107,962 | -0.78(-5.28%) |
Aug 03, 2011 | 14.85 | 14.87 | 14.57 | 14.81 | 881,834 | -0.01(-0.07%) |
Aug 02, 2011 | 14.96 | 15.11 | 14.77 | 14.82 | 665,724 | -0.22(-1.49%) |
Aug 01, 2011 | 15.55 | 15.55 | 15.00 | 15.05 | 747,603 | -0.38(-2.47%) |
Jul 29, 2011 | 15.45 | 15.65 | 15.33 | 15.43 | 684,340 | -0.17(-1.07%) |
Jul 28, 2011 | 15.63 | 15.65 | 15.51 | 15.59 | 560,478 | -0.01(-0.06%) |
Jul 27, 2011 | 15.70 | 15.77 | 15.46 | 15.60 | 1,166,776 | -0.19(-1.18%) |
Jul 26, 2011 | 15.77 | 15.90 | 15.71 | 15.79 | 659,661 | -0.12(-0.74%) |
Jul 25, 2011 | 15.76 | 16.02 | 15.70 | 15.91 | 538,903 | -0.21(-1.27%) |
Jul 22, 2011 | 16.08 | 16.11 | 16.05 | 16.11 | 674,289 | -0.12(-0.72%) |
Jul 21, 2011 | 15.74 | 16.23 | 15.69 | 16.23 | 1,175,559 | +0.49(+3.11%) |
Jul 20, 2011 | 15.60 | 15.77 | 15.52 | 15.74 | 692,347 | +0.21(+1.32%) |
Jul 19, 2011 | 15.44 | 15.55 | 15.39 | 15.53 | 472,910 | +0.09(+0.57%) |
Jul 18, 2011 | 15.62 | 15.64 | 15.19 | 15.45 | 621,303 | -0.20(-1.25%) |
Jul 15, 2011 | 16.07 | 16.08 | 15.52 | 15.64 | 852,416 | -0.35(-2.20%) |
Jul 14, 2011 | 16.36 | 16.45 | 15.96 | 15.99 | 456,200 | -0.34(-2.09%) |
Jul 13, 2011 | 16.34 | 16.43 | 16.22 | 16.34 | 792,333 | +0.03(+0.18%) |
Jul 12, 2011 | 16.35 | 16.47 | 16.25 | 16.31 | 531,365 | -0.08(-0.48%) |
Jul 11, 2011 | 16.34 | 16.41 | 16.24 | 16.39 | 834,408 | -0.10(-0.59%) |
Jul 08, 2011 | 16.39 | 16.51 | 16.35 | 16.48 | 862,424 | -0.07(-0.41%) |
Jul 07, 2011 | 16.30 | 16.55 | 16.28 | 16.55 | 958,177 | +0.35(+2.17%) |
Jul 06, 2011 | 16.24 | 16.24 | 16.06 | 16.20 | 517,205 | +0.02(+0.12%) |
Jul 05, 2011 | 16.47 | 16.47 | 16.06 | 16.18 | 351,437 | -0.31(-1.90%) |
Jul 01, 2011 | 16.34 | 16.58 | 16.26 | 16.49 | 328,069 | +0.16(+0.96%) |
Jun 30, 2011 | 16.20 | 16.40 | 16.16 | 16.34 | 406,517 | +0.13(+0.78%) |
Jun 29, 2011 | 16.27 | 16.31 | 16.14 | 16.21 | 396,020 | +0.01(+0.06%) |
Jun 28, 2011 | 16.10 | 16.20 | 16.10 | 16.20 | 425,459 | +0.12(+0.73%) |
Jun 27, 2011 | 15.94 | 16.19 | 15.94 | 16.08 | 447,549 | +0.13(+0.80%) |
Jun 24, 2011 | 16.32 | 16.32 | 15.88 | 15.96 | 1,456,964 | -0.31(-1.92%) |
Jun 23, 2011 | 16.27 | 16.28 | 16.00 | 16.27 | 555,670 | -0.15(-0.89%) |
Jun 22, 2011 | 16.43 | 16.57 | 16.39 | 16.41 | 474,107 | -0.07(-0.41%) |
Jun 21, 2011 | 16.40 | 16.49 | 16.29 | 16.48 | 619,941 | +0.18(+1.08%) |
Jun 20, 2011 | 16.30 | 16.35 | 16.28 | 16.31 | 708,455 | -0.02(-0.12%) |
Jun 17, 2011 | 16.49 | 16.58 | 16.19 | 16.33 | 1,129,862 | -0.12(-0.71%) |
Jun 16, 2011 | 16.39 | 16.49 | 16.27 | 16.44 | 526,376 | +0.06(+0.36%) |
Jun 15, 2011 | 16.43 | 16.55 | 16.29 | 16.39 | 528,406 | -0.20(-1.18%) |
Jun 14, 2011 | 16.50 | 16.64 | 16.46 | 16.58 | 514,573 | +0.08(+0.47%) |
Jun 13, 2011 | 16.45 | 16.60 | 16.38 | 16.50 | 670,491 | +0.01(+0.06%) |
Jun 10, 2011 | 16.75 | 16.79 | 16.45 | 16.49 | 629,983 | -0.35(-2.09%) |
Jun 09, 2011 | 16.86 | 16.87 | 16.73 | 16.84 | 426,786 | +0.00(+0.00%) |
Jun 08, 2011 | 17.14 | 17.59 | 16.80 | 16.84 | 542,626 | -0.37(-2.16%) |
Jun 07, 2011 | 17.34 | 17.46 | 17.22 | 17.22 | 595,316 | -0.11(-0.62%) |
Jun 06, 2011 | 17.32 | 17.44 | 17.27 | 17.32 | 666,858 | -0.01(-0.06%) |