Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.202 | 9.322 | 9.196 | 9.274 | 1,254,852 | +0.10(+1.08%) |
Aug 30, 2011 | 9.048 | 9.254 | 9.007 | 9.175 | 1,221,734 | +0.07(+0.72%) |
Aug 29, 2011 | 8.883 | 9.216 | 8.852 | 9.110 | 1,128,790 | +0.35(+3.95%) |
Aug 26, 2011 | 8.472 | 8.801 | 8.382 | 8.763 | 1,290,778 | +0.23(+2.65%) |
Aug 25, 2011 | 8.842 | 8.878 | 8.516 | 8.537 | 1,120,057 | -0.24(-2.70%) |
Aug 24, 2011 | 8.719 | 8.832 | 8.684 | 8.773 | 1,630,853 | +0.08(+0.87%) |
Aug 23, 2011 | 8.331 | 8.698 | 8.304 | 8.698 | 1,774,261 | +0.42(+5.10%) |
Aug 22, 2011 | 8.499 | 8.585 | 8.249 | 8.276 | 1,790,378 | -0.04(-0.45%) |
Aug 19, 2011 | 8.386 | 8.647 | 8.262 | 8.314 | 1,966,126 | -0.23(-2.73%) |
Aug 18, 2011 | 8.760 | 8.808 | 8.485 | 8.547 | 1,735,250 | -0.47(-5.21%) |
Aug 17, 2011 | 9.312 | 9.353 | 8.990 | 9.017 | 1,672,389 | -0.24(-2.63%) |
Aug 16, 2011 | 9.501 | 9.525 | 9.209 | 9.260 | 1,431,877 | -0.30(-3.10%) |
Aug 15, 2011 | 9.567 | 9.615 | 9.437 | 9.557 | 1,694,176 | +0.18(+1.93%) |
Aug 12, 2011 | 9.390 | 9.431 | 9.242 | 9.376 | 1,324,499 | +0.15(+1.59%) |
Aug 11, 2011 | 8.887 | 9.348 | 8.818 | 9.229 | 2,205,081 | +0.41(+4.65%) |
Aug 10, 2011 | 8.911 | 9.102 | 8.699 | 8.818 | 3,740,996 | -0.21(-2.35%) |
Aug 09, 2011 | 8.880 | 9.034 | 8.476 | 9.030 | 6,167,323 | +0.50(+5.85%) |
Aug 08, 2011 | 8.880 | 9.027 | 8.428 | 8.531 | 4,924,204 | -0.64(-7.01%) |
Aug 05, 2011 | 9.376 | 9.376 | 8.786 | 9.174 | 4,011,484 | -0.05(-0.59%) |
Aug 04, 2011 | 9.574 | 9.697 | 9.136 | 9.229 | 6,513,859 | -0.66(-6.71%) |
Aug 03, 2011 | 9.742 | 9.920 | 9.472 | 9.892 | 3,550,240 | +0.14(+1.47%) |
Aug 02, 2011 | 9.937 | 10.05 | 9.735 | 9.749 | 2,725,408 | -0.27(-2.70%) |
Aug 01, 2011 | 10.34 | 10.34 | 9.889 | 10.02 | 2,968,348 | -0.24(-2.37%) |
Jul 29, 2011 | 10.89 | 10.89 | 10.13 | 10.26 | 5,179,402 | -0.84(-7.61%) |
Jul 28, 2011 | 10.94 | 11.24 | 10.94 | 11.11 | 1,996,761 | +0.14(+1.25%) |
Jul 27, 2011 | 11.13 | 11.23 | 10.95 | 10.97 | 1,377,972 | -0.22(-1.99%) |
Jul 26, 2011 | 11.09 | 11.27 | 11.08 | 11.19 | 2,391,350 | +0.13(+1.18%) |
Jul 25, 2011 | 11.01 | 11.12 | 10.92 | 11.06 | 1,265,199 | +0.01(+0.09%) |
Jul 22, 2011 | 11.01 | 11.06 | 10.99 | 11.05 | 2,451,883 | -0.16(-1.46%) |
Jul 21, 2011 | 11.34 | 11.43 | 11.11 | 11.22 | 1,966,269 | -0.05(-0.43%) |
Jul 20, 2011 | 11.43 | 11.45 | 11.18 | 11.26 | 2,111,545 | -0.17(-1.50%) |
Jul 19, 2011 | 11.48 | 11.57 | 11.41 | 11.44 | 1,537,602 | +0.06(+0.54%) |
Jul 18, 2011 | 11.43 | 11.48 | 11.29 | 11.37 | 1,804,388 | -0.17(-1.45%) |
Jul 15, 2011 | 11.75 | 11.80 | 11.52 | 11.54 | 2,042,083 | -0.15(-1.26%) |
Jul 14, 2011 | 12.31 | 12.31 | 11.53 | 11.69 | 5,026,385 | -0.59(-4.79%) |
Jul 13, 2011 | 12.42 | 12.80 | 12.28 | 12.28 | 2,448,509 | -0.11(-0.86%) |
Jul 12, 2011 | 11.98 | 12.45 | 11.94 | 12.38 | 1,852,090 | +0.35(+2.93%) |
Jul 11, 2011 | 12.11 | 12.23 | 11.90 | 12.03 | 1,116,971 | -0.21(-1.73%) |
Jul 08, 2011 | 12.15 | 12.30 | 12.13 | 12.24 | 903,710 | -0.03(-0.22%) |
Jul 07, 2011 | 12.20 | 12.37 | 12.19 | 12.27 | 1,061,056 | +0.19(+1.56%) |
Jul 06, 2011 | 12.05 | 12.10 | 11.94 | 12.08 | 1,096,857 | +0.06(+0.51%) |
Jul 05, 2011 | 12.17 | 12.20 | 11.98 | 12.02 | 1,041,422 | -0.12(-0.96%) |
Jul 01, 2011 | 12.07 | 12.16 | 11.99 | 12.14 | 549,006 | +0.11(+0.88%) |
Jun 30, 2011 | 11.73 | 12.06 | 11.73 | 12.03 | 1,139,698 | +0.36(+3.11%) |
Jun 29, 2011 | 11.71 | 11.78 | 11.65 | 11.67 | 1,077,255 | +0.06(+0.53%) |
Jun 28, 2011 | 11.30 | 11.66 | 11.29 | 11.61 | 961,819 | +0.31(+2.76%) |
Jun 27, 2011 | 11.21 | 11.33 | 11.07 | 11.29 | 762,395 | +0.04(+0.33%) |
Jun 24, 2011 | 11.53 | 11.60 | 11.24 | 11.26 | 1,405,028 | -0.30(-2.60%) |
Jun 23, 2011 | 11.41 | 11.60 | 11.29 | 11.56 | 2,267,480 | +0.02(+0.21%) |
Jun 22, 2011 | 11.68 | 11.75 | 11.50 | 11.53 | 1,453,862 | -0.16(-1.40%) |
Jun 21, 2011 | 11.55 | 11.85 | 11.54 | 11.70 | 1,254,175 | +0.25(+2.18%) |
Jun 20, 2011 | 11.46 | 11.51 | 11.42 | 11.45 | 837,037 | +0.18(+1.64%) |
Jun 17, 2011 | 11.26 | 11.34 | 11.09 | 11.26 | 1,741,370 | +0.06(+0.52%) |
Jun 16, 2011 | 11.26 | 11.32 | 11.09 | 11.21 | 1,165,626 | -0.12(-1.03%) |
Jun 15, 2011 | 11.60 | 11.60 | 11.24 | 11.32 | 1,777,934 | -0.39(-3.30%) |
Jun 14, 2011 | 11.61 | 11.75 | 11.56 | 11.71 | 813,208 | +0.23(+2.03%) |
Jun 13, 2011 | 11.50 | 11.64 | 11.34 | 11.48 | 2,023,666 | -0.03(-0.27%) |
Jun 10, 2011 | 11.76 | 11.81 | 11.39 | 11.51 | 1,781,965 | -0.27(-2.27%) |
Jun 09, 2011 | 11.67 | 11.84 | 11.65 | 11.77 | 1,070,347 | +0.14(+1.21%) |
Jun 08, 2011 | 12.14 | 12.14 | 11.55 | 11.63 | 2,769,205 | -0.51(-4.20%) |
Jun 07, 2011 | 12.23 | 12.26 | 12.03 | 12.14 | 1,727,340 | -0.02(-0.17%) |
Jun 06, 2011 | 12.33 | 12.46 | 12.14 | 12.16 | 1,447,772 | -0.26(-2.12%) |