Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.914 | 9.968 | 9.789 | 9.872 | 16,186,194 | +0.04(+0.36%) |
Aug 30, 2011 | 9.801 | 9.908 | 9.717 | 9.836 | 11,936,237 | -0.02(-0.18%) |
Aug 29, 2011 | 9.854 | 9.884 | 9.778 | 9.854 | 12,759,714 | +0.14(+1.41%) |
Aug 26, 2011 | 9.556 | 9.771 | 9.364 | 9.717 | 9,934,337 | +0.10(+1.06%) |
Aug 25, 2011 | 9.908 | 10.04 | 9.585 | 9.615 | 13,579,155 | -0.25(-2.48%) |
Aug 24, 2011 | 9.825 | 9.980 | 9.717 | 9.860 | 15,087,845 | -0.01(-0.12%) |
Aug 23, 2011 | 9.532 | 9.872 | 9.508 | 9.872 | 10,998,427 | +0.36(+3.83%) |
Aug 22, 2011 | 9.681 | 9.687 | 9.460 | 9.508 | 13,781,237 | +0.06(+0.63%) |
Aug 19, 2011 | 9.460 | 9.783 | 9.430 | 9.448 | 14,184,198 | -0.14(-1.43%) |
Aug 18, 2011 | 9.777 | 9.920 | 9.484 | 9.585 | 16,643,869 | -0.51(-5.03%) |
Aug 17, 2011 | 10.17 | 10.29 | 9.980 | 10.09 | 6,997,387 | -0.08(-0.76%) |
Aug 16, 2011 | 10.11 | 10.23 | 10.03 | 10.17 | 8,840,621 | -0.07(-0.70%) |
Aug 15, 2011 | 10.21 | 10.25 | 10.00 | 10.24 | 12,032,346 | +0.13(+1.24%) |
Aug 12, 2011 | 10.33 | 10.40 | 10.08 | 10.12 | 13,009,852 | -0.16(-1.51%) |
Aug 11, 2011 | 9.860 | 10.39 | 9.831 | 10.27 | 13,818,148 | +0.47(+4.75%) |
Aug 10, 2011 | 9.741 | 10.20 | 9.681 | 9.807 | 21,559,732 | -0.21(-2.09%) |
Aug 09, 2011 | 10.37 | 10.08 | 9.493 | 10.02 | 30,833,766 | +0.17(+1.76%) |
Aug 08, 2011 | 10.37 | 10.46 | 9.825 | 9.842 | 20,311,170 | -0.82(-7.68%) |
Aug 05, 2011 | 10.80 | 10.83 | 10.36 | 10.66 | 16,477,287 | -0.01(-0.11%) |
Aug 04, 2011 | 11.16 | 11.16 | 10.66 | 10.67 | 13,346,961 | -0.62(-5.45%) |
Aug 03, 2011 | 11.02 | 11.33 | 10.80 | 11.29 | 17,040,208 | +0.25(+2.22%) |
Aug 02, 2011 | 11.32 | 11.46 | 11.03 | 11.04 | 12,847,992 | -0.36(-3.15%) |
Aug 01, 2011 | 11.66 | 11.70 | 11.34 | 11.40 | 11,019,913 | -0.20(-1.70%) |
Jul 29, 2011 | 11.46 | 11.70 | 11.37 | 11.60 | 9,579,473 | +0.03(+0.26%) |
Jul 28, 2011 | 11.67 | 11.75 | 11.55 | 11.57 | 6,548,862 | -0.12(-1.02%) |
Jul 27, 2011 | 12.07 | 12.13 | 11.67 | 11.69 | 11,450,682 | -0.44(-3.60%) |
Jul 26, 2011 | 11.95 | 12.27 | 11.76 | 12.13 | 17,463,186 | +0.63(+5.46%) |
Jul 25, 2011 | 11.46 | 11.58 | 11.43 | 11.50 | 5,547,107 | -0.08(-0.67%) |
Jul 22, 2011 | 11.67 | 11.67 | 11.55 | 11.58 | 4,820,455 | -0.01(-0.05%) |
Jul 21, 2011 | 11.57 | 11.69 | 11.52 | 11.58 | 10,188,365 | +0.10(+0.83%) |
Jul 20, 2011 | 11.61 | 11.62 | 11.47 | 11.49 | 4,962,438 | -0.12(-1.03%) |
Jul 19, 2011 | 11.47 | 11.61 | 11.43 | 11.61 | 7,356,993 | +0.17(+1.52%) |
Jul 18, 2011 | 11.35 | 11.46 | 11.25 | 11.43 | 9,382,672 | +0.02(+0.21%) |
Jul 15, 2011 | 11.40 | 11.45 | 11.31 | 11.41 | 8,895,668 | +0.05(+0.47%) |
Jul 14, 2011 | 11.48 | 11.59 | 11.33 | 11.35 | 7,996,958 | -0.08(-0.73%) |
Jul 13, 2011 | 11.55 | 11.60 | 11.41 | 11.44 | 6,640,236 | -0.04(-0.31%) |
Jul 12, 2011 | 11.62 | 11.64 | 11.47 | 11.47 | 7,709,442 | -0.15(-1.29%) |
Jul 11, 2011 | 11.66 | 11.76 | 11.58 | 11.62 | 8,153,180 | -0.19(-1.62%) |
Jul 08, 2011 | 11.67 | 11.88 | 11.65 | 11.81 | 9,457,960 | +0.05(+0.46%) |
Jul 07, 2011 | 11.78 | 11.83 | 11.70 | 11.76 | 9,942,436 | +0.08(+0.72%) |
Jul 06, 2011 | 11.52 | 11.71 | 11.47 | 11.68 | 10,519,567 | +0.12(+1.03%) |
Jul 05, 2011 | 12.01 | 12.03 | 11.55 | 11.56 | 18,699,952 | -0.54(-4.45%) |
Jul 01, 2011 | 11.95 | 12.13 | 11.86 | 12.10 | 7,588,117 | +0.13(+1.05%) |
Jun 30, 2011 | 11.98 | 12.05 | 11.90 | 11.97 | 7,625,031 | +0.07(+0.60%) |
Jun 29, 2011 | 11.79 | 11.90 | 11.72 | 11.90 | 9,470,519 | +0.17(+1.48%) |
Jun 28, 2011 | 11.62 | 11.77 | 11.62 | 11.72 | 9,905,382 | +0.16(+1.40%) |
Jun 27, 2011 | 11.53 | 11.63 | 11.49 | 11.56 | 6,072,278 | +0.07(+0.62%) |
Jun 24, 2011 | 11.59 | 11.66 | 11.49 | 11.49 | 14,489,592 | -0.11(-0.98%) |
Jun 23, 2011 | 11.59 | 11.65 | 11.49 | 11.61 | 13,178,631 | -0.10(-0.87%) |
Jun 22, 2011 | 11.86 | 11.89 | 11.71 | 11.71 | 10,814,128 | -0.23(-1.90%) |
Jun 21, 2011 | 11.88 | 11.98 | 11.82 | 11.93 | 6,606,078 | +0.10(+0.86%) |
Jun 20, 2011 | 11.84 | 11.90 | 11.82 | 11.83 | 5,341,151 | +0.04(+0.36%) |
Jun 17, 2011 | 11.83 | 11.90 | 11.76 | 11.79 | 12,049,309 | +0.05(+0.46%) |
Jun 16, 2011 | 11.80 | 11.80 | 11.67 | 11.74 | 6,994,862 | -0.08(-0.66%) |
Jun 15, 2011 | 11.90 | 11.93 | 11.75 | 11.81 | 8,363,361 | -0.16(-1.30%) |
Jun 14, 2011 | 11.86 | 11.99 | 11.82 | 11.97 | 8,781,769 | +0.21(+1.77%) |
Jun 13, 2011 | 11.71 | 11.86 | 11.70 | 11.76 | 7,904,684 | +0.08(+0.66%) |
Jun 10, 2011 | 11.83 | 11.89 | 11.64 | 11.68 | 6,804,223 | -0.22(-1.85%) |
Jun 09, 2011 | 11.80 | 11.92 | 11.74 | 11.90 | 5,456,736 | +0.11(+0.96%) |
Jun 08, 2011 | 11.94 | 11.95 | 11.75 | 11.79 | 7,752,539 | -0.19(-1.59%) |
Jun 07, 2011 | 11.92 | 12.07 | 11.80 | 11.98 | 9,656,985 | +0.09(+0.75%) |
Jun 06, 2011 | 11.76 | 11.91 | 11.76 | 11.89 | 9,945,343 | +0.11(+0.91%) |