Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.577 | 9.577 | 9.087 | 9.201 | 8,780,537 | -0.07(-0.75%) |
Aug 30, 2011 | 8.991 | 9.363 | 8.921 | 9.271 | 12,806,156 | +0.24(+2.71%) |
Aug 29, 2011 | 8.641 | 9.026 | 8.558 | 9.026 | 7,330,627 | +0.56(+6.61%) |
Aug 26, 2011 | 8.300 | 8.615 | 8.090 | 8.466 | 11,131,798 | +0.06(+0.73%) |
Aug 25, 2011 | 8.300 | 8.484 | 8.177 | 8.405 | 11,346,728 | +0.14(+1.69%) |
Aug 24, 2011 | 7.819 | 8.282 | 7.793 | 8.265 | 11,242,182 | +0.45(+5.70%) |
Aug 23, 2011 | 7.828 | 7.959 | 7.714 | 7.819 | 10,098,936 | -0.01(-0.11%) |
Aug 22, 2011 | 7.994 | 8.038 | 7.731 | 7.828 | 9,439,072 | +0.00(+0.00%) |
Aug 19, 2011 | 7.854 | 8.132 | 7.810 | 7.828 | 6,537,048 | -0.16(-1.97%) |
Aug 18, 2011 | 8.274 | 8.326 | 7.893 | 7.985 | 8,681,590 | -0.53(-6.26%) |
Aug 17, 2011 | 8.702 | 8.746 | 8.422 | 8.519 | 5,459,218 | -0.12(-1.42%) |
Aug 16, 2011 | 8.580 | 8.816 | 8.519 | 8.641 | 5,687,824 | -0.04(-0.50%) |
Aug 15, 2011 | 8.396 | 8.702 | 8.326 | 8.685 | 7,434,217 | +0.36(+4.31%) |
Aug 12, 2011 | 8.370 | 8.440 | 8.160 | 8.326 | 7,174,191 | +0.03(+0.42%) |
Aug 11, 2011 | 8.081 | 8.431 | 7.845 | 8.291 | 11,702,836 | +0.26(+3.27%) |
Aug 10, 2011 | 8.160 | 8.247 | 7.994 | 8.029 | 14,239,994 | -0.33(-3.90%) |
Aug 09, 2011 | 8.747 | 8.564 | 7.753 | 8.355 | 18,293,538 | +0.03(+0.31%) |
Aug 08, 2011 | 8.747 | 8.947 | 8.050 | 8.328 | 11,572,703 | -0.75(-8.25%) |
Aug 05, 2011 | 9.269 | 9.356 | 8.825 | 9.078 | 13,233,420 | -0.05(-0.57%) |
Aug 04, 2011 | 9.661 | 9.696 | 9.113 | 9.130 | 10,601,053 | -0.68(-6.93%) |
Aug 03, 2011 | 9.914 | 10.03 | 9.661 | 9.809 | 9,546,906 | -0.11(-1.14%) |
Aug 02, 2011 | 10.10 | 10.30 | 9.914 | 9.923 | 7,859,860 | -0.31(-3.06%) |
Aug 01, 2011 | 10.49 | 10.56 | 10.17 | 10.24 | 8,227,846 | -0.11(-1.09%) |
Jul 29, 2011 | 10.24 | 10.70 | 10.19 | 10.35 | 8,143,578 | -0.02(-0.17%) |
Jul 28, 2011 | 10.19 | 10.93 | 10.19 | 10.37 | 14,942,558 | +0.26(+2.59%) |
Jul 27, 2011 | 10.28 | 10.31 | 10.05 | 10.11 | 7,558,476 | -0.22(-2.11%) |
Jul 26, 2011 | 10.45 | 10.45 | 10.24 | 10.32 | 3,452,472 | -0.10(-1.00%) |
Jul 25, 2011 | 10.41 | 10.55 | 10.36 | 10.43 | 4,780,024 | -0.10(-0.91%) |
Jul 22, 2011 | 10.60 | 10.60 | 10.37 | 10.52 | 4,868,588 | -0.04(-0.41%) |
Jul 21, 2011 | 10.38 | 10.62 | 10.36 | 10.57 | 5,517,212 | +0.24(+2.36%) |
Jul 20, 2011 | 10.35 | 10.48 | 10.31 | 10.32 | 6,128,958 | -0.07(-0.67%) |
Jul 19, 2011 | 10.00 | 10.44 | 9.984 | 10.39 | 8,235,082 | +0.56(+5.67%) |
Jul 18, 2011 | 9.958 | 10.01 | 9.722 | 9.836 | 5,577,558 | -0.17(-1.66%) |
Jul 15, 2011 | 10.03 | 10.04 | 9.853 | 10.00 | 5,529,767 | +0.03(+0.26%) |
Jul 14, 2011 | 10.12 | 10.16 | 9.905 | 9.975 | 4,336,529 | -0.11(-1.12%) |
Jul 13, 2011 | 10.16 | 10.26 | 10.04 | 10.09 | 5,813,502 | -0.01(-0.09%) |
Jul 12, 2011 | 10.07 | 10.24 | 9.992 | 10.10 | 4,766,089 | -0.04(-0.43%) |
Jul 11, 2011 | 10.25 | 10.32 | 10.06 | 10.14 | 5,372,257 | -0.30(-2.84%) |
Jul 08, 2011 | 10.24 | 10.44 | 10.15 | 10.44 | 5,351,597 | +0.04(+0.42%) |
Jul 07, 2011 | 10.27 | 10.51 | 10.24 | 10.39 | 4,106,167 | +0.22(+2.14%) |
Jul 06, 2011 | 10.11 | 10.23 | 9.975 | 10.18 | 5,084,332 | +0.04(+0.43%) |
Jul 05, 2011 | 10.29 | 10.32 | 10.05 | 10.13 | 5,247,015 | -0.04(-0.43%) |
Jul 01, 2011 | 10.08 | 10.27 | 10.02 | 10.18 | 4,891,721 | +0.14(+1.39%) |
Jun 30, 2011 | 10.00 | 10.07 | 9.888 | 10.04 | 8,358,584 | +0.13(+1.32%) |
Jun 29, 2011 | 10.29 | 10.29 | 9.818 | 9.905 | 8,747,032 | -0.33(-3.23%) |
Jun 28, 2011 | 10.20 | 10.31 | 10.04 | 10.24 | 6,515,170 | +0.10(+0.94%) |
Jun 27, 2011 | 9.914 | 10.22 | 9.801 | 10.14 | 5,227,628 | +0.19(+1.93%) |
Jun 24, 2011 | 10.14 | 10.27 | 9.883 | 9.949 | 4,365,444 | -0.17(-1.64%) |
Jun 23, 2011 | 9.923 | 10.20 | 9.888 | 10.11 | 7,779,080 | +0.06(+0.61%) |
Jun 22, 2011 | 9.897 | 10.28 | 9.818 | 10.05 | 8,092,406 | +0.14(+1.41%) |
Jun 21, 2011 | 9.827 | 10.00 | 9.783 | 9.914 | 4,057,730 | +0.13(+1.34%) |
Jun 20, 2011 | 9.740 | 9.809 | 9.731 | 9.783 | 3,994,424 | +0.12(+1.26%) |
Jun 17, 2011 | 9.644 | 9.722 | 9.557 | 9.661 | 5,902,178 | +0.11(+1.19%) |
Jun 16, 2011 | 9.444 | 9.757 | 9.435 | 9.548 | 5,941,781 | +0.15(+1.58%) |
Jun 15, 2011 | 9.618 | 9.618 | 9.383 | 9.400 | 8,728,352 | -0.30(-3.05%) |
Jun 14, 2011 | 9.592 | 9.801 | 9.592 | 9.696 | 4,152,612 | +0.20(+2.11%) |
Jun 13, 2011 | 9.383 | 9.592 | 9.374 | 9.496 | 5,995,638 | +0.12(+1.30%) |
Jun 10, 2011 | 9.417 | 9.505 | 9.252 | 9.374 | 6,393,664 | -0.10(-1.01%) |
Jun 09, 2011 | 9.400 | 9.627 | 9.295 | 9.470 | 5,690,116 | +0.10(+1.02%) |
Jun 08, 2011 | 9.627 | 9.653 | 9.348 | 9.374 | 10,872,233 | -0.30(-3.06%) |
Jun 07, 2011 | 9.888 | 9.888 | 9.670 | 9.670 | 4,475,003 | -0.19(-1.94%) |
Jun 06, 2011 | 10.08 | 10.10 | 9.827 | 9.862 | 3,798,957 | -0.24(-2.33%) |