Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 10.31 | 10.59 | 10.19 | 10.26 | 4,936,022 | +0.04(+0.36%) |
Aug 30, 2011 | 10.22 | 10.45 | 10.10 | 10.22 | 3,925,923 | -0.04(-0.43%) |
Aug 29, 2011 | 10.02 | 10.29 | 9.924 | 10.26 | 3,070,802 | +0.39(+3.96%) |
Aug 26, 2011 | 9.526 | 9.990 | 9.453 | 9.873 | 3,617,427 | +0.31(+3.24%) |
Aug 25, 2011 | 9.917 | 10.11 | 9.541 | 9.563 | 3,883,456 | -0.24(-2.48%) |
Aug 24, 2011 | 9.725 | 9.828 | 9.570 | 9.806 | 4,350,597 | +0.06(+0.60%) |
Aug 23, 2011 | 9.357 | 9.769 | 9.290 | 9.747 | 6,514,618 | +0.41(+4.34%) |
Aug 22, 2011 | 9.224 | 9.519 | 9.224 | 9.342 | 5,510,827 | +0.35(+3.85%) |
Aug 19, 2011 | 8.863 | 9.165 | 8.841 | 8.996 | 9,489,408 | +0.01(+0.16%) |
Aug 18, 2011 | 8.856 | 9.313 | 8.738 | 8.981 | 10,076,823 | -0.08(-0.89%) |
Aug 17, 2011 | 9.865 | 9.865 | 8.635 | 9.062 | 17,570,122 | -0.23(-2.46%) |
Aug 16, 2011 | 9.445 | 9.445 | 8.885 | 9.290 | 12,345,521 | -0.32(-3.30%) |
Aug 15, 2011 | 9.887 | 9.957 | 9.349 | 9.607 | 6,460,689 | -0.27(-2.76%) |
Aug 12, 2011 | 9.843 | 10.03 | 9.607 | 9.880 | 3,471,455 | +0.13(+1.36%) |
Aug 11, 2011 | 9.224 | 9.909 | 9.224 | 9.747 | 3,975,503 | +0.54(+5.84%) |
Aug 10, 2011 | 9.092 | 9.460 | 8.907 | 9.209 | 6,024,059 | -0.13(-1.34%) |
Aug 09, 2011 | 9.379 | 9.349 | 8.554 | 9.335 | 6,135,453 | +0.73(+8.48%) |
Aug 08, 2011 | 9.379 | 9.460 | 8.473 | 8.605 | 8,741,877 | -1.10(-11.31%) |
Aug 05, 2011 | 9.976 | 10.01 | 9.379 | 9.703 | 8,062,810 | -0.15(-1.57%) |
Aug 04, 2011 | 10.72 | 10.76 | 9.843 | 9.858 | 5,774,059 | -1.04(-9.53%) |
Aug 03, 2011 | 10.49 | 10.93 | 10.40 | 10.90 | 4,431,098 | +0.43(+4.08%) |
Aug 02, 2011 | 11.14 | 11.24 | 10.45 | 10.47 | 4,549,013 | -0.75(-6.70%) |
Aug 01, 2011 | 11.25 | 11.30 | 10.92 | 11.22 | 3,474,900 | +0.10(+0.93%) |
Jul 29, 2011 | 11.01 | 11.33 | 10.89 | 11.12 | 2,830,111 | -0.09(-0.79%) |
Jul 28, 2011 | 11.35 | 11.66 | 11.20 | 11.21 | 2,633,925 | -0.15(-1.36%) |
Jul 27, 2011 | 11.75 | 11.79 | 11.32 | 11.36 | 3,289,559 | -0.46(-3.93%) |
Jul 26, 2011 | 11.65 | 11.94 | 11.51 | 11.82 | 3,007,569 | +0.18(+1.52%) |
Jul 25, 2011 | 11.85 | 11.90 | 11.64 | 11.65 | 1,825,139 | -0.33(-2.77%) |
Jul 22, 2011 | 11.85 | 12.03 | 11.79 | 11.98 | 1,475,545 | +0.13(+1.06%) |
Jul 21, 2011 | 11.81 | 12.16 | 11.79 | 11.85 | 2,625,705 | +0.07(+0.63%) |
Jul 20, 2011 | 11.79 | 11.82 | 11.60 | 11.78 | 2,212,759 | +0.01(+0.09%) |
Jul 19, 2011 | 11.51 | 11.84 | 11.47 | 11.77 | 3,075,722 | +0.39(+3.40%) |
Jul 18, 2011 | 11.41 | 11.43 | 11.26 | 11.38 | 3,293,890 | -0.05(-0.45%) |
Jul 15, 2011 | 11.72 | 11.72 | 11.38 | 11.43 | 4,295,899 | -0.22(-1.90%) |
Jul 14, 2011 | 11.70 | 11.88 | 11.43 | 11.66 | 5,171,449 | -0.05(-0.44%) |
Jul 13, 2011 | 11.53 | 11.81 | 11.53 | 11.71 | 3,084,739 | +0.25(+2.19%) |
Jul 12, 2011 | 11.41 | 11.73 | 11.35 | 11.46 | 3,047,634 | -0.01(-0.06%) |
Jul 11, 2011 | 11.74 | 11.81 | 11.41 | 11.46 | 2,517,009 | -0.41(-3.47%) |
Jul 08, 2011 | 11.81 | 11.88 | 11.66 | 11.88 | 2,715,503 | -0.04(-0.37%) |
Jul 07, 2011 | 11.60 | 11.97 | 11.57 | 11.92 | 3,880,273 | +0.40(+3.45%) |
Jul 06, 2011 | 11.43 | 11.55 | 11.43 | 11.52 | 1,848,610 | +0.10(+0.84%) |
Jul 05, 2011 | 11.40 | 11.51 | 11.27 | 11.43 | 1,949,187 | +0.04(+0.32%) |
Jul 01, 2011 | 11.25 | 11.44 | 11.21 | 11.39 | 3,386,640 | +0.17(+1.51%) |
Jun 30, 2011 | 11.31 | 11.38 | 11.20 | 11.22 | 2,954,401 | -0.04(-0.33%) |
Jun 29, 2011 | 11.49 | 11.49 | 11.25 | 11.26 | 3,937,311 | -0.17(-1.48%) |
Jun 28, 2011 | 11.14 | 11.49 | 11.14 | 11.43 | 3,867,684 | +0.32(+2.92%) |
Jun 27, 2011 | 11.09 | 11.24 | 10.99 | 11.10 | 2,589,914 | +0.04(+0.33%) |
Jun 24, 2011 | 11.24 | 11.43 | 11.03 | 11.07 | 5,303,826 | -0.18(-1.57%) |
Jun 23, 2011 | 10.69 | 11.29 | 10.65 | 11.24 | 7,160,562 | +0.49(+4.52%) |
Jun 22, 2011 | 10.96 | 11.04 | 10.73 | 10.76 | 2,805,700 | -0.22(-2.01%) |
Jun 21, 2011 | 10.71 | 11.05 | 10.68 | 10.98 | 5,389,647 | +0.33(+3.11%) |
Jun 20, 2011 | 10.54 | 10.66 | 10.53 | 10.65 | 3,191,276 | +0.14(+1.33%) |
Jun 17, 2011 | 10.50 | 10.73 | 10.45 | 10.51 | 4,385,208 | +0.09(+0.85%) |
Jun 16, 2011 | 10.23 | 10.44 | 10.13 | 10.42 | 4,905,041 | +0.17(+1.65%) |
Jun 15, 2011 | 10.37 | 10.53 | 10.18 | 10.25 | 4,290,690 | -0.21(-1.97%) |
Jun 14, 2011 | 10.22 | 10.54 | 10.22 | 10.45 | 5,566,557 | +0.26(+2.53%) |
Jun 13, 2011 | 10.23 | 10.33 | 10.15 | 10.20 | 6,325,697 | +0.33(+3.36%) |
Jun 10, 2011 | 9.954 | 9.983 | 9.755 | 9.865 | 3,917,000 | -0.12(-1.18%) |
Jun 09, 2011 | 9.806 | 10.03 | 9.762 | 9.983 | 3,945,786 | +0.21(+2.19%) |
Jun 08, 2011 | 10.03 | 10.04 | 9.674 | 9.769 | 5,783,224 | -0.26(-2.56%) |
Jun 07, 2011 | 10.21 | 10.33 | 10.00 | 10.03 | 6,201,521 | -0.19(-1.87%) |
Jun 06, 2011 | 10.42 | 10.56 | 10.21 | 10.22 | 3,694,347 | -0.26(-2.52%) |