Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.200 | 9.320 | 9.194 | 9.272 | 1,255,167 | +0.10(+1.08%) |
Aug 30, 2011 | 9.046 | 9.251 | 9.004 | 9.172 | 1,222,040 | +0.07(+0.72%) |
Aug 29, 2011 | 8.881 | 9.214 | 8.850 | 9.107 | 1,129,073 | +0.35(+3.95%) |
Aug 26, 2011 | 8.470 | 8.799 | 8.380 | 8.761 | 1,291,102 | +0.23(+2.65%) |
Aug 25, 2011 | 8.840 | 8.876 | 8.514 | 8.535 | 1,120,338 | -0.24(-2.70%) |
Aug 24, 2011 | 8.716 | 8.830 | 8.682 | 8.771 | 1,631,262 | +0.08(+0.87%) |
Aug 23, 2011 | 8.329 | 8.696 | 8.301 | 8.696 | 1,774,705 | +0.42(+5.10%) |
Aug 22, 2011 | 8.497 | 8.583 | 8.247 | 8.274 | 1,790,827 | -0.04(-0.45%) |
Aug 19, 2011 | 8.384 | 8.644 | 8.260 | 8.312 | 1,966,619 | -0.23(-2.73%) |
Aug 18, 2011 | 8.758 | 8.806 | 8.483 | 8.545 | 1,735,685 | -0.47(-5.21%) |
Aug 17, 2011 | 9.310 | 9.351 | 8.987 | 9.015 | 1,672,808 | -0.24(-2.63%) |
Aug 16, 2011 | 9.498 | 9.522 | 9.207 | 9.258 | 1,432,236 | -0.30(-3.10%) |
Aug 15, 2011 | 9.565 | 9.613 | 9.435 | 9.555 | 1,694,601 | +0.18(+1.93%) |
Aug 12, 2011 | 9.387 | 9.428 | 9.240 | 9.374 | 1,324,831 | +0.15(+1.59%) |
Aug 11, 2011 | 8.884 | 9.346 | 8.816 | 9.226 | 2,205,634 | +0.41(+4.65%) |
Aug 10, 2011 | 8.908 | 9.100 | 8.696 | 8.816 | 3,741,934 | -0.21(-2.35%) |
Aug 09, 2011 | 8.878 | 9.032 | 8.474 | 9.028 | 6,168,869 | +0.50(+5.85%) |
Aug 08, 2011 | 8.878 | 9.025 | 8.426 | 8.529 | 4,925,439 | -0.64(-7.01%) |
Aug 05, 2011 | 9.374 | 9.374 | 8.784 | 9.172 | 4,012,490 | -0.05(-0.59%) |
Aug 04, 2011 | 9.572 | 9.695 | 9.134 | 9.226 | 6,515,492 | -0.66(-6.71%) |
Aug 03, 2011 | 9.739 | 9.917 | 9.469 | 9.890 | 3,551,130 | +0.14(+1.47%) |
Aug 02, 2011 | 9.934 | 10.05 | 9.733 | 9.746 | 2,726,091 | -0.27(-2.70%) |
Aug 01, 2011 | 10.34 | 10.34 | 9.886 | 10.02 | 2,969,092 | -0.24(-2.37%) |
Jul 29, 2011 | 10.89 | 10.89 | 10.13 | 10.26 | 5,180,701 | -0.84(-7.61%) |
Jul 28, 2011 | 10.94 | 11.24 | 10.94 | 11.10 | 1,997,262 | +0.14(+1.25%) |
Jul 27, 2011 | 11.13 | 11.22 | 10.94 | 10.97 | 1,378,317 | -0.22(-1.99%) |
Jul 26, 2011 | 11.08 | 11.27 | 11.08 | 11.19 | 2,391,949 | +0.13(+1.18%) |
Jul 25, 2011 | 11.01 | 11.12 | 10.92 | 11.06 | 1,265,516 | +0.01(+0.09%) |
Jul 22, 2011 | 11.01 | 11.06 | 10.99 | 11.05 | 2,452,498 | -0.16(-1.46%) |
Jul 21, 2011 | 11.34 | 11.43 | 11.11 | 11.21 | 1,966,762 | -0.05(-0.43%) |
Jul 20, 2011 | 11.43 | 11.45 | 11.17 | 11.26 | 2,112,074 | -0.17(-1.50%) |
Jul 19, 2011 | 11.48 | 11.56 | 11.41 | 11.43 | 1,537,987 | +0.06(+0.54%) |
Jul 18, 2011 | 11.43 | 11.47 | 11.29 | 11.37 | 1,804,841 | -0.17(-1.45%) |
Jul 15, 2011 | 11.75 | 11.80 | 11.52 | 11.54 | 2,042,595 | -0.15(-1.26%) |
Jul 14, 2011 | 12.31 | 12.31 | 11.52 | 11.69 | 5,027,646 | -0.59(-4.79%) |
Jul 13, 2011 | 12.42 | 12.79 | 12.27 | 12.27 | 2,449,123 | -0.11(-0.86%) |
Jul 12, 2011 | 11.98 | 12.45 | 11.93 | 12.38 | 1,852,555 | +0.35(+2.93%) |
Jul 11, 2011 | 12.10 | 12.23 | 11.89 | 12.03 | 1,117,251 | -0.21(-1.73%) |
Jul 08, 2011 | 12.14 | 12.29 | 12.13 | 12.24 | 903,936 | -0.03(-0.22%) |
Jul 07, 2011 | 12.20 | 12.37 | 12.18 | 12.27 | 1,061,322 | +0.19(+1.56%) |
Jul 06, 2011 | 12.04 | 12.10 | 11.93 | 12.08 | 1,097,132 | +0.06(+0.51%) |
Jul 05, 2011 | 12.17 | 12.20 | 11.98 | 12.02 | 1,041,683 | -0.12(-0.96%) |
Jul 01, 2011 | 12.07 | 12.15 | 11.98 | 12.13 | 549,143 | +0.11(+0.88%) |
Jun 30, 2011 | 11.73 | 12.06 | 11.72 | 12.03 | 1,139,983 | +0.36(+3.11%) |
Jun 29, 2011 | 11.71 | 11.78 | 11.65 | 11.66 | 1,077,525 | +0.06(+0.53%) |
Jun 28, 2011 | 11.30 | 11.65 | 11.29 | 11.60 | 962,060 | +0.31(+2.76%) |
Jun 27, 2011 | 11.21 | 11.32 | 11.06 | 11.29 | 762,586 | +0.04(+0.33%) |
Jun 24, 2011 | 11.53 | 11.60 | 11.24 | 11.25 | 1,405,381 | -0.30(-2.60%) |
Jun 23, 2011 | 11.41 | 11.60 | 11.29 | 11.56 | 2,268,048 | +0.02(+0.21%) |
Jun 22, 2011 | 11.68 | 11.74 | 11.50 | 11.53 | 1,454,226 | -0.16(-1.40%) |
Jun 21, 2011 | 11.54 | 11.84 | 11.53 | 11.70 | 1,254,489 | +0.25(+2.18%) |
Jun 20, 2011 | 11.46 | 11.50 | 11.42 | 11.45 | 837,247 | +0.18(+1.64%) |
Jun 17, 2011 | 11.26 | 11.33 | 11.08 | 11.26 | 1,741,807 | +0.06(+0.52%) |
Jun 16, 2011 | 11.25 | 11.31 | 11.09 | 11.20 | 1,165,918 | -0.12(-1.03%) |
Jun 15, 2011 | 11.60 | 11.60 | 11.23 | 11.32 | 1,778,379 | -0.39(-3.30%) |
Jun 14, 2011 | 11.61 | 11.75 | 11.56 | 11.71 | 813,412 | +0.23(+2.03%) |
Jun 13, 2011 | 11.50 | 11.64 | 11.33 | 11.47 | 2,024,173 | -0.03(-0.27%) |
Jun 10, 2011 | 11.75 | 11.80 | 11.39 | 11.50 | 1,782,412 | -0.27(-2.27%) |
Jun 09, 2011 | 11.66 | 11.84 | 11.64 | 11.77 | 1,070,616 | +0.14(+1.21%) |
Jun 08, 2011 | 12.13 | 12.13 | 11.54 | 11.63 | 2,769,899 | -0.51(-4.20%) |
Jun 07, 2011 | 12.23 | 12.26 | 12.03 | 12.14 | 1,727,773 | -0.02(-0.17%) |
Jun 06, 2011 | 12.33 | 12.45 | 12.14 | 12.16 | 1,448,135 | -0.26(-2.12%) |