Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 10.68 | 10.73 | 10.44 | 10.57 | 13,507,560 | -0.11(-1.06%) |
Aug 30, 2011 | 10.64 | 10.73 | 10.53 | 10.68 | 13,880,487 | +0.16(+1.52%) |
Aug 29, 2011 | 10.75 | 10.76 | 10.34 | 10.52 | 15,346,490 | -0.17(-1.56%) |
Aug 26, 2011 | 10.43 | 10.73 | 10.03 | 10.69 | 16,561,030 | +0.31(+2.96%) |
Aug 25, 2011 | 9.858 | 10.48 | 9.778 | 10.38 | 21,145,838 | +0.33(+3.33%) |
Aug 24, 2011 | 10.09 | 10.09 | 9.771 | 10.04 | 23,712,416 | -0.19(-1.83%) |
Aug 23, 2011 | 10.48 | 10.72 | 10.09 | 10.23 | 27,171,826 | -0.52(-4.85%) |
Aug 22, 2011 | 10.57 | 10.81 | 10.43 | 10.75 | 22,424,300 | +0.39(+3.74%) |
Aug 19, 2011 | 10.43 | 10.63 | 10.35 | 10.37 | 16,309,866 | +0.15(+1.44%) |
Aug 18, 2011 | 10.50 | 10.57 | 10.13 | 10.22 | 15,888,330 | -0.15(-1.48%) |
Aug 17, 2011 | 10.17 | 10.45 | 10.15 | 10.37 | 12,125,955 | +0.19(+1.84%) |
Aug 16, 2011 | 10.23 | 10.26 | 10.04 | 10.19 | 16,042,115 | -0.03(-0.26%) |
Aug 15, 2011 | 9.824 | 10.23 | 9.804 | 10.21 | 12,878,869 | +0.30(+3.03%) |
Aug 12, 2011 | 9.925 | 9.998 | 9.671 | 9.911 | 15,941,451 | -0.11(-1.13%) |
Aug 11, 2011 | 9.824 | 10.08 | 9.651 | 10.02 | 27,430,756 | +0.09(+0.87%) |
Aug 10, 2011 | 9.457 | 10.18 | 9.323 | 9.938 | 40,719,572 | +0.49(+5.16%) |
Aug 09, 2011 | 9.069 | 9.457 | 8.862 | 9.450 | 29,985,062 | +0.46(+5.13%) |
Aug 08, 2011 | 9.069 | 9.357 | 8.742 | 8.989 | 37,933,756 | +0.15(+1.74%) |
Aug 05, 2011 | 8.795 | 8.996 | 8.481 | 8.835 | 26,402,868 | +0.07(+0.84%) |
Aug 04, 2011 | 9.463 | 9.637 | 8.588 | 8.762 | 39,193,652 | -0.44(-4.79%) |
Aug 03, 2011 | 9.123 | 9.270 | 9.009 | 9.203 | 23,082,052 | +0.19(+2.15%) |
Aug 02, 2011 | 8.835 | 9.089 | 8.755 | 9.009 | 15,263,380 | +0.26(+2.98%) |
Aug 01, 2011 | 8.728 | 8.874 | 8.682 | 8.748 | 11,131,900 | +0.07(+0.85%) |
Jul 29, 2011 | 8.862 | 8.882 | 8.661 | 8.675 | 13,530,556 | -0.21(-2.33%) |
Jul 28, 2011 | 8.788 | 8.935 | 8.702 | 8.882 | 12,981,345 | +0.05(+0.53%) |
Jul 27, 2011 | 9.062 | 9.149 | 8.802 | 8.835 | 15,410,605 | -0.25(-2.79%) |
Jul 26, 2011 | 8.976 | 9.136 | 8.929 | 9.089 | 9,633,908 | +0.09(+1.04%) |
Jul 25, 2011 | 9.123 | 9.149 | 8.966 | 8.996 | 15,081,905 | +0.03(+0.30%) |
Jul 22, 2011 | 8.982 | 9.116 | 8.909 | 8.969 | 12,455,609 | +0.05(+0.60%) |
Jul 21, 2011 | 8.915 | 8.956 | 8.768 | 8.915 | 17,219,440 | +0.09(+0.98%) |
Jul 20, 2011 | 8.508 | 8.862 | 8.474 | 8.829 | 12,463,360 | +0.21(+2.48%) |
Jul 19, 2011 | 8.889 | 8.935 | 8.555 | 8.615 | 18,140,216 | -0.26(-2.94%) |
Jul 18, 2011 | 8.809 | 8.949 | 8.755 | 8.875 | 12,786,167 | +0.12(+1.37%) |
Jul 15, 2011 | 8.675 | 8.782 | 8.635 | 8.755 | 11,894,537 | +0.08(+0.92%) |
Jul 14, 2011 | 8.862 | 8.882 | 8.615 | 8.675 | 15,885,120 | -0.11(-1.29%) |
Jul 13, 2011 | 8.702 | 8.889 | 8.675 | 8.788 | 20,438,416 | +0.20(+2.33%) |
Jul 12, 2011 | 8.240 | 8.628 | 8.240 | 8.588 | 14,786,131 | +0.26(+3.13%) |
Jul 11, 2011 | 8.321 | 8.434 | 8.214 | 8.327 | 15,555,423 | +0.04(+0.48%) |
Jul 08, 2011 | 8.341 | 8.401 | 8.220 | 8.287 | 8,341,993 | +0.01(+0.08%) |
Jul 07, 2011 | 8.401 | 8.441 | 8.274 | 8.281 | 9,808,973 | -0.09(-1.04%) |
Jul 06, 2011 | 8.194 | 8.421 | 8.180 | 8.367 | 17,248,360 | +0.23(+2.88%) |
Jul 05, 2011 | 7.966 | 8.194 | 7.866 | 8.133 | 16,053,114 | +0.50(+6.57%) |
Jul 01, 2011 | 7.733 | 7.746 | 7.545 | 7.632 | 9,570,315 | -0.14(-1.81%) |
Jun 30, 2011 | 7.833 | 7.846 | 7.719 | 7.773 | 8,016,757 | -0.02(-0.26%) |
Jun 29, 2011 | 7.659 | 7.846 | 7.592 | 7.793 | 9,436,595 | +0.23(+3.00%) |
Jun 28, 2011 | 7.599 | 7.619 | 7.505 | 7.565 | 12,212,796 | +0.01(+0.18%) |
Jun 27, 2011 | 7.545 | 7.665 | 7.472 | 7.552 | 9,841,164 | -0.03(-0.35%) |
Jun 24, 2011 | 7.659 | 7.739 | 7.572 | 7.579 | 13,661,244 | -0.07(-0.87%) |
Jun 23, 2011 | 7.585 | 7.659 | 7.472 | 7.645 | 16,462,469 | -0.09(-1.12%) |
Jun 22, 2011 | 7.805 | 7.939 | 7.719 | 7.732 | 11,948,506 | -0.05(-0.60%) |
Jun 21, 2011 | 7.632 | 7.799 | 7.585 | 7.779 | 8,072,568 | +0.23(+3.09%) |
Jun 20, 2011 | 7.565 | 7.605 | 7.545 | 7.545 | 7,545,105 | +0.01(+0.18%) |
Jun 17, 2011 | 7.492 | 7.632 | 7.478 | 7.532 | 9,869,130 | +0.04(+0.53%) |
Jun 16, 2011 | 7.679 | 7.725 | 7.399 | 7.492 | 13,579,650 | -0.22(-2.85%) |
Jun 15, 2011 | 7.692 | 7.859 | 7.599 | 7.712 | 10,571,782 | +0.00(+0.00%) |
Jun 14, 2011 | 7.665 | 7.792 | 7.652 | 7.712 | 9,475,357 | +0.08(+1.05%) |
Jun 13, 2011 | 7.652 | 7.745 | 7.519 | 7.632 | 9,803,696 | -0.03(-0.43%) |
Jun 10, 2011 | 7.865 | 7.879 | 7.632 | 7.665 | 15,097,842 | -0.27(-3.36%) |
Jun 09, 2011 | 7.865 | 8.032 | 7.812 | 7.932 | 11,749,865 | +0.09(+1.19%) |
Jun 08, 2011 | 7.939 | 8.019 | 7.765 | 7.839 | 14,569,261 | -0.17(-2.16%) |
Jun 07, 2011 | 8.125 | 8.185 | 7.965 | 8.012 | 10,863,864 | -0.09(-1.07%) |
Jun 06, 2011 | 8.432 | 8.465 | 8.059 | 8.099 | 14,400,753 | -0.32(-3.80%) |