Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 8.202 | 8.345 | 8.194 | 8.282 | 1,467,333 | +0.09(+1.07%) |
Aug 30, 2011 | 8.155 | 8.226 | 8.067 | 8.194 | 603,763 | +0.03(+0.39%) |
Aug 29, 2011 | 8.107 | 8.242 | 8.091 | 8.163 | 718,527 | +0.13(+1.68%) |
Aug 26, 2011 | 7.972 | 8.123 | 7.861 | 8.028 | 863,223 | +0.04(+0.50%) |
Aug 25, 2011 | 7.909 | 8.012 | 7.813 | 7.988 | 1,736,411 | -0.02(-0.30%) |
Aug 24, 2011 | 7.948 | 8.059 | 7.849 | 8.012 | 1,085,157 | -0.05(-0.59%) |
Aug 23, 2011 | 8.178 | 8.186 | 7.766 | 8.059 | 2,759,780 | -0.25(-2.96%) |
Aug 22, 2011 | 8.512 | 8.520 | 8.274 | 8.306 | 1,050,186 | +0.11(+1.36%) |
Aug 19, 2011 | 8.274 | 8.464 | 8.186 | 8.194 | 1,187,289 | +0.00(+0.00%) |
Aug 18, 2011 | 8.290 | 8.298 | 8.012 | 8.194 | 1,280,371 | -0.32(-3.73%) |
Aug 17, 2011 | 8.607 | 8.687 | 8.353 | 8.512 | 1,357,188 | +0.09(+1.04%) |
Aug 16, 2011 | 8.433 | 8.456 | 8.258 | 8.425 | 1,065,422 | +0.02(+0.19%) |
Aug 15, 2011 | 8.171 | 8.464 | 8.147 | 8.409 | 1,712,689 | +0.37(+4.64%) |
Aug 12, 2011 | 8.115 | 8.139 | 7.881 | 8.036 | 1,250,331 | -0.07(-0.88%) |
Aug 11, 2011 | 7.821 | 8.194 | 7.742 | 8.107 | 1,535,761 | +0.37(+4.83%) |
Aug 10, 2011 | 7.916 | 8.004 | 7.682 | 7.734 | 2,337,472 | -0.44(-5.34%) |
Aug 09, 2011 | 8.417 | 8.178 | 7.615 | 8.171 | 2,856,274 | +0.33(+4.15%) |
Aug 08, 2011 | 8.417 | 8.464 | 7.805 | 7.845 | 3,321,943 | -0.88(-10.10%) |
Aug 05, 2011 | 8.830 | 8.921 | 8.512 | 8.726 | 3,173,108 | -0.01(-0.09%) |
Aug 04, 2011 | 9.004 | 9.068 | 8.726 | 8.734 | 2,434,801 | -0.47(-5.09%) |
Aug 03, 2011 | 9.250 | 9.306 | 9.139 | 9.203 | 2,298,145 | -0.17(-1.78%) |
Aug 02, 2011 | 9.489 | 9.616 | 9.346 | 9.370 | 1,877,612 | -0.14(-1.50%) |
Aug 01, 2011 | 9.711 | 9.719 | 9.449 | 9.512 | 1,198,304 | -0.06(-0.66%) |
Jul 29, 2011 | 9.306 | 9.592 | 9.298 | 9.576 | 1,763,875 | +0.25(+2.73%) |
Jul 28, 2011 | 9.449 | 9.481 | 9.298 | 9.322 | 1,170,328 | -0.17(-1.76%) |
Jul 27, 2011 | 9.743 | 9.751 | 9.449 | 9.489 | 2,314,518 | -0.29(-3.00%) |
Jul 26, 2011 | 9.933 | 9.949 | 9.735 | 9.782 | 1,347,640 | -0.14(-1.44%) |
Jul 25, 2011 | 9.933 | 9.981 | 9.909 | 9.925 | 781,534 | +0.02(+0.16%) |
Jul 22, 2011 | 9.902 | 9.933 | 9.878 | 9.909 | 1,035,025 | +0.02(+0.16%) |
Jul 21, 2011 | 9.814 | 10.02 | 9.782 | 9.894 | 858,164 | +0.14(+1.47%) |
Jul 20, 2011 | 9.814 | 9.886 | 9.695 | 9.751 | 990,976 | -0.06(-0.65%) |
Jul 19, 2011 | 9.941 | 9.973 | 9.814 | 9.814 | 780,137 | -0.09(-0.88%) |
Jul 18, 2011 | 9.925 | 9.925 | 9.814 | 9.902 | 782,366 | -0.07(-0.72%) |
Jul 15, 2011 | 10.01 | 10.04 | 9.917 | 9.973 | 701,990 | +0.03(+0.32%) |
Jul 14, 2011 | 10.03 | 10.03 | 9.886 | 9.941 | 1,609,753 | -0.08(-0.79%) |
Jul 13, 2011 | 9.973 | 10.11 | 9.933 | 10.02 | 637,874 | +0.11(+1.12%) |
Jul 12, 2011 | 9.862 | 9.973 | 9.854 | 9.909 | 1,952,295 | +0.03(+0.32%) |
Jul 11, 2011 | 10.06 | 10.08 | 9.846 | 9.878 | 2,209,812 | -0.42(-4.09%) |
Jul 08, 2011 | 10.40 | 10.40 | 10.27 | 10.30 | 1,054,314 | -0.16(-1.52%) |
Jul 07, 2011 | 10.54 | 10.59 | 10.40 | 10.46 | 1,299,236 | +0.01(+0.08%) |
Jul 06, 2011 | 10.55 | 10.58 | 10.39 | 10.45 | 922,632 | -0.12(-1.13%) |
Jul 05, 2011 | 10.78 | 10.78 | 10.53 | 10.57 | 1,117,555 | -0.25(-2.35%) |
Jul 01, 2011 | 10.75 | 10.85 | 10.66 | 10.82 | 986,138 | +0.10(+0.96%) |
Jun 30, 2011 | 10.66 | 10.76 | 10.66 | 10.72 | 2,021,826 | +0.06(+0.60%) |
Jun 29, 2011 | 10.47 | 10.70 | 10.43 | 10.66 | 1,697,847 | +0.20(+1.90%) |
Jun 28, 2011 | 10.33 | 10.48 | 10.31 | 10.46 | 1,050,411 | +0.12(+1.15%) |
Jun 27, 2011 | 10.19 | 10.37 | 10.17 | 10.34 | 861,980 | +0.17(+1.72%) |
Jun 24, 2011 | 10.35 | 10.37 | 10.16 | 10.16 | 1,504,363 | -0.02(-0.16%) |
Jun 23, 2011 | 10.27 | 10.31 | 10.05 | 10.18 | 1,049,837 | -0.21(-2.06%) |
Jun 22, 2011 | 10.44 | 10.51 | 10.39 | 10.39 | 1,472,029 | -0.13(-1.21%) |
Jun 21, 2011 | 10.70 | 10.71 | 10.48 | 10.52 | 1,417,819 | +0.14(+1.38%) |
Jun 20, 2011 | 10.35 | 10.38 | 10.31 | 10.38 | 1,834,451 | -0.06(-0.61%) |
Jun 17, 2011 | 10.36 | 10.47 | 10.24 | 10.44 | 10,162,152 | -0.21(-1.94%) |
Jun 16, 2011 | 10.71 | 10.76 | 10.55 | 10.65 | 1,616,444 | -0.09(-0.81%) |
Jun 15, 2011 | 10.79 | 10.85 | 10.70 | 10.74 | 9,453,891 | -0.10(-0.88%) |
Jun 14, 2011 | 10.87 | 10.97 | 10.81 | 10.83 | 977,727 | +0.01(+0.07%) |
Jun 13, 2011 | 10.82 | 10.85 | 10.74 | 10.82 | 1,454,264 | +0.06(+0.59%) |
Jun 10, 2011 | 10.97 | 10.98 | 10.75 | 10.76 | 1,039,308 | -0.24(-2.17%) |
Jun 09, 2011 | 11.00 | 11.08 | 10.98 | 11.00 | 952,906 | +0.05(+0.44%) |
Jun 08, 2011 | 11.07 | 11.16 | 10.93 | 10.95 | 2,096,627 | -0.13(-1.15%) |
Jun 07, 2011 | 11.23 | 11.31 | 11.08 | 11.08 | 1,998,226 | -0.15(-1.34%) |
Jun 06, 2011 | 11.51 | 11.55 | 11.23 | 11.23 | 768,951 | -0.25(-2.21%) |