Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 6.980 | 7.090 | 6.760 | 6.930 | 6,679,682 | +0.02(+0.29%) |
Aug 30, 2011 | 6.980 | 7.020 | 6.730 | 6.910 | 7,188,716 | -0.12(-1.71%) |
Aug 29, 2011 | 6.610 | 7.060 | 6.610 | 7.030 | 5,377,947 | +0.52(+7.99%) |
Aug 26, 2011 | 6.200 | 6.600 | 6.020 | 6.510 | 6,358,969 | +0.20(+3.17%) |
Aug 25, 2011 | 6.810 | 6.880 | 6.200 | 6.310 | 9,405,049 | -0.24(-3.66%) |
Aug 24, 2011 | 6.150 | 6.570 | 6.110 | 6.550 | 7,460,410 | +0.41(+6.68%) |
Aug 23, 2011 | 6.160 | 6.210 | 6.000 | 6.140 | 9,408,728 | -0.02(-0.32%) |
Aug 22, 2011 | 6.510 | 6.540 | 6.120 | 6.160 | 8,551,969 | -0.09(-1.44%) |
Aug 19, 2011 | 6.200 | 6.540 | 6.160 | 6.250 | 10,932,366 | -0.07(-1.11%) |
Aug 18, 2011 | 6.340 | 6.400 | 6.140 | 6.320 | 13,613,698 | -0.36(-5.39%) |
Aug 17, 2011 | 6.550 | 6.730 | 6.360 | 6.680 | 8,517,566 | +0.23(+3.57%) |
Aug 16, 2011 | 6.590 | 6.670 | 6.380 | 6.450 | 10,962,497 | -0.22(-3.30%) |
Aug 15, 2011 | 6.440 | 6.750 | 6.430 | 6.670 | 9,029,641 | +0.27(+4.22%) |
Aug 12, 2011 | 6.540 | 6.810 | 6.280 | 6.400 | 12,898,285 | -0.01(-0.16%) |
Aug 11, 2011 | 5.810 | 6.580 | 5.760 | 6.410 | 12,985,530 | +0.63(+10.90%) |
Aug 10, 2011 | 6.000 | 6.140 | 5.750 | 5.780 | 18,137,484 | -0.66(-10.25%) |
Aug 09, 2011 | 6.360 | 6.440 | 5.630 | 6.440 | 22,625,628 | +0.81(+14.39%) |
Aug 08, 2011 | 6.360 | 6.459 | 5.260 | 5.630 | 28,340,558 | -1.15(-16.96%) |
Aug 05, 2011 | 7.180 | 7.230 | 6.530 | 6.780 | 13,890,847 | -0.24(-3.42%) |
Aug 04, 2011 | 7.660 | 7.680 | 6.950 | 7.020 | 20,484,040 | -0.81(-10.34%) |
Aug 03, 2011 | 7.680 | 7.845 | 7.380 | 7.830 | 11,152,390 | +0.23(+3.03%) |
Aug 02, 2011 | 7.940 | 8.045 | 7.590 | 7.600 | 8,916,658 | -0.44(-5.47%) |
Aug 01, 2011 | 8.440 | 8.470 | 7.900 | 8.040 | 11,845,469 | -0.28(-3.37%) |
Jul 29, 2011 | 7.850 | 8.600 | 7.790 | 8.320 | 21,693,976 | +0.50(+6.39%) |
Jul 28, 2011 | 8.000 | 8.100 | 7.770 | 7.820 | 7,764,815 | -0.13(-1.64%) |
Jul 27, 2011 | 8.370 | 8.450 | 7.920 | 7.950 | 10,649,968 | -0.45(-5.36%) |
Jul 26, 2011 | 8.480 | 8.520 | 8.300 | 8.400 | 9,132,521 | -0.07(-0.83%) |
Jul 25, 2011 | 8.770 | 8.850 | 8.430 | 8.470 | 13,189,091 | -0.46(-5.15%) |
Jul 22, 2011 | 8.260 | 8.950 | 8.190 | 8.930 | 14,983,357 | +0.72(+8.77%) |
Jul 21, 2011 | 8.300 | 8.470 | 7.560 | 8.210 | 34,191,384 | -1.26(-13.31%) |
Jul 20, 2011 | 9.560 | 9.600 | 9.420 | 9.470 | 5,538,983 | -0.03(-0.32%) |
Jul 19, 2011 | 9.230 | 9.545 | 9.080 | 9.500 | 13,591,625 | +0.44(+4.86%) |
Jul 18, 2011 | 9.710 | 9.900 | 8.950 | 9.060 | 11,496,131 | -0.75(-7.65%) |
Jul 15, 2011 | 9.810 | 9.820 | 9.670 | 9.810 | 6,712,168 | +0.06(+0.62%) |
Jul 14, 2011 | 9.810 | 9.830 | 9.565 | 9.750 | 11,055,901 | -0.04(-0.41%) |
Jul 13, 2011 | 9.770 | 9.930 | 9.700 | 9.790 | 7,418,613 | +0.08(+0.82%) |
Jul 12, 2011 | 9.760 | 10.00 | 9.700 | 9.710 | 9,199,724 | -0.10(-1.02%) |
Jul 11, 2011 | 10.27 | 10.31 | 9.790 | 9.810 | 8,649,959 | -0.67(-6.39%) |
Jul 08, 2011 | 10.48 | 10.50 | 10.33 | 10.48 | 4,284,955 | -0.20(-1.87%) |
Jul 07, 2011 | 10.59 | 10.71 | 10.48 | 10.68 | 5,620,108 | +0.22(+2.10%) |
Jul 06, 2011 | 10.25 | 10.48 | 10.13 | 10.46 | 5,266,791 | +0.18(+1.75%) |
Jul 05, 2011 | 10.42 | 10.51 | 10.10 | 10.28 | 5,101,433 | -0.28(-2.65%) |
Jul 01, 2011 | 10.30 | 10.59 | 10.23 | 10.56 | 3,591,557 | +0.28(+2.72%) |
Jun 30, 2011 | 10.26 | 10.38 | 10.21 | 10.28 | 4,726,238 | +0.08(+0.78%) |
Jun 29, 2011 | 10.07 | 10.23 | 9.990 | 10.20 | 5,406,853 | +0.21(+2.10%) |
Jun 28, 2011 | 10.03 | 10.06 | 9.930 | 9.990 | 3,409,539 | +0.01(+0.10%) |
Jun 27, 2011 | 9.950 | 10.06 | 9.840 | 9.980 | 3,904,748 | +0.03(+0.30%) |
Jun 24, 2011 | 10.10 | 10.16 | 9.910 | 9.950 | 5,225,735 | -0.15(-1.49%) |
Jun 23, 2011 | 10.17 | 10.22 | 9.960 | 10.10 | 7,096,376 | -0.28(-2.70%) |
Jun 22, 2011 | 10.37 | 10.59 | 10.36 | 10.38 | 5,392,640 | -0.04(-0.38%) |
Jun 21, 2011 | 10.30 | 10.50 | 10.20 | 10.42 | 6,898,688 | +0.22(+2.16%) |
Jun 20, 2011 | 10.16 | 10.20 | 10.11 | 10.20 | 3,659,483 | +0.00(+0.00%) |
Jun 17, 2011 | 10.07 | 10.20 | 10.01 | 10.20 | 5,491,766 | +0.28(+2.82%) |
Jun 16, 2011 | 9.890 | 10.03 | 9.750 | 9.920 | 8,077,655 | +0.03(+0.30%) |
Jun 15, 2011 | 10.22 | 10.22 | 9.870 | 9.890 | 6,937,249 | -0.45(-4.35%) |
Jun 14, 2011 | 10.39 | 10.46 | 10.31 | 10.34 | 5,593,470 | +0.10(+0.98%) |
Jun 13, 2011 | 10.30 | 10.40 | 10.18 | 10.24 | 6,114,922 | +0.14(+1.39%) |
Jun 10, 2011 | 10.42 | 10.44 | 9.990 | 10.10 | 8,777,268 | -0.37(-3.53%) |
Jun 09, 2011 | 10.43 | 10.59 | 10.35 | 10.47 | 4,820,432 | +0.01(+0.10%) |
Jun 08, 2011 | 10.55 | 10.62 | 10.24 | 10.46 | 11,023,943 | -0.13(-1.23%) |
Jun 07, 2011 | 10.50 | 10.68 | 10.43 | 10.59 | 10,042,364 | +0.15(+1.44%) |
Jun 06, 2011 | 10.67 | 10.75 | 10.33 | 10.44 | 6,124,509 | -0.29(-2.70%) |