Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 8.421 | 8.469 | 8.372 | 8.438 | 2,222,946 | +0.07(+0.85%) |
Aug 30, 2011 | 8.337 | 8.420 | 8.275 | 8.367 | 3,429,980 | +0.04(+0.42%) |
Aug 29, 2011 | 8.218 | 8.337 | 8.196 | 8.332 | 1,702,863 | +0.18(+2.27%) |
Aug 26, 2011 | 7.990 | 8.161 | 7.910 | 8.148 | 2,227,036 | +0.16(+1.98%) |
Aug 25, 2011 | 8.170 | 8.214 | 7.985 | 7.990 | 3,666,523 | -0.13(-1.57%) |
Aug 24, 2011 | 8.297 | 8.297 | 8.104 | 8.117 | 3,086,760 | -0.20(-2.38%) |
Aug 23, 2011 | 8.104 | 8.319 | 8.029 | 8.315 | 3,158,725 | +0.24(+2.99%) |
Aug 22, 2011 | 8.148 | 8.227 | 8.029 | 8.073 | 3,605,659 | +0.03(+0.38%) |
Aug 19, 2011 | 8.196 | 8.253 | 8.029 | 8.042 | 4,454,388 | -0.23(-2.81%) |
Aug 18, 2011 | 8.376 | 8.416 | 8.236 | 8.275 | 5,324,996 | -0.20(-2.33%) |
Aug 17, 2011 | 8.570 | 8.789 | 8.255 | 8.473 | 9,171,172 | -0.89(-9.53%) |
Aug 16, 2011 | 9.405 | 9.449 | 9.277 | 9.365 | 2,119,719 | -0.08(-0.88%) |
Aug 15, 2011 | 9.106 | 9.475 | 9.097 | 9.449 | 2,257,718 | +0.40(+4.37%) |
Aug 12, 2011 | 9.106 | 9.119 | 8.952 | 9.053 | 2,532,840 | +0.01(+0.15%) |
Aug 11, 2011 | 9.049 | 9.141 | 8.956 | 9.040 | 3,920,440 | +0.00(+0.05%) |
Aug 10, 2011 | 9.071 | 9.202 | 9.013 | 9.035 | 1,855,518 | -0.15(-1.67%) |
Aug 09, 2011 | 9.053 | 9.202 | 8.785 | 9.189 | 4,284,578 | +0.32(+3.62%) |
Aug 08, 2011 | 9.053 | 9.216 | 8.860 | 8.868 | 3,361,695 | -0.38(-4.13%) |
Aug 05, 2011 | 9.172 | 9.343 | 8.981 | 9.251 | 3,577,265 | +0.11(+1.25%) |
Aug 04, 2011 | 9.453 | 9.558 | 9.128 | 9.137 | 2,475,787 | -0.38(-4.02%) |
Aug 03, 2011 | 9.576 | 9.589 | 9.378 | 9.519 | 1,987,971 | -0.06(-0.60%) |
Aug 02, 2011 | 9.659 | 9.747 | 9.563 | 9.576 | 1,887,852 | -0.10(-1.00%) |
Aug 01, 2011 | 9.708 | 9.765 | 9.585 | 9.673 | 1,917,015 | +0.04(+0.41%) |
Jul 29, 2011 | 9.611 | 9.677 | 9.567 | 9.633 | 2,000,589 | -0.05(-0.50%) |
Jul 28, 2011 | 9.800 | 9.928 | 9.664 | 9.681 | 1,942,068 | -0.12(-1.21%) |
Jul 27, 2011 | 9.919 | 9.954 | 9.783 | 9.800 | 2,253,204 | -0.17(-1.68%) |
Jul 26, 2011 | 9.993 | 10.03 | 9.910 | 9.967 | 2,238,677 | -0.00(-0.04%) |
Jul 25, 2011 | 9.985 | 10.10 | 9.967 | 9.972 | 2,125,435 | -0.08(-0.83%) |
Jul 22, 2011 | 10.12 | 10.12 | 10.05 | 10.05 | 1,394,499 | -0.04(-0.39%) |
Jul 21, 2011 | 10.02 | 10.15 | 9.998 | 10.09 | 1,190,691 | +0.11(+1.10%) |
Jul 20, 2011 | 10.08 | 10.09 | 9.950 | 9.985 | 883,000 | -0.08(-0.79%) |
Jul 19, 2011 | 9.967 | 10.12 | 9.967 | 10.06 | 1,993,721 | +0.09(+0.93%) |
Jul 18, 2011 | 10.05 | 10.08 | 9.914 | 9.972 | 1,409,842 | -0.12(-1.18%) |
Jul 15, 2011 | 10.00 | 10.11 | 9.910 | 10.09 | 1,670,555 | +0.10(+1.01%) |
Jul 14, 2011 | 10.05 | 10.09 | 9.932 | 9.989 | 1,435,109 | -0.03(-0.26%) |
Jul 13, 2011 | 10.02 | 10.09 | 9.976 | 10.02 | 1,097,148 | +0.04(+0.35%) |
Jul 12, 2011 | 9.936 | 10.07 | 9.910 | 9.980 | 1,392,269 | +0.04(+0.44%) |
Jul 11, 2011 | 9.884 | 9.976 | 9.853 | 9.936 | 1,584,820 | +0.00(+0.04%) |
Jul 08, 2011 | 10.02 | 10.05 | 9.870 | 9.932 | 1,499,121 | -0.14(-1.35%) |
Jul 07, 2011 | 9.958 | 10.07 | 9.901 | 10.07 | 2,109,318 | +0.15(+1.55%) |
Jul 06, 2011 | 9.857 | 9.941 | 9.818 | 9.914 | 1,701,513 | +0.08(+0.85%) |
Jul 05, 2011 | 9.813 | 9.879 | 9.708 | 9.831 | 1,673,698 | +0.05(+0.54%) |
Jul 01, 2011 | 9.695 | 9.783 | 9.594 | 9.778 | 2,206,144 | +0.09(+0.95%) |
Jun 30, 2011 | 9.761 | 9.831 | 9.686 | 9.686 | 1,659,471 | -0.05(-0.50%) |
Jun 29, 2011 | 9.712 | 9.765 | 9.659 | 9.734 | 1,656,204 | +0.04(+0.41%) |
Jun 28, 2011 | 9.550 | 9.699 | 9.466 | 9.695 | 2,268,015 | +0.14(+1.47%) |
Jun 27, 2011 | 9.594 | 9.664 | 9.523 | 9.554 | 2,158,061 | +0.02(+0.25%) |
Jun 24, 2011 | 9.408 | 9.563 | 9.378 | 9.531 | 12,742,239 | +0.14(+1.53%) |
Jun 23, 2011 | 9.405 | 9.408 | 9.273 | 9.387 | 1,858,338 | -0.08(-0.80%) |
Jun 22, 2011 | 9.510 | 9.548 | 9.457 | 9.463 | 1,084,148 | -0.05(-0.55%) |
Jun 21, 2011 | 9.457 | 9.566 | 9.451 | 9.516 | 1,225,039 | +0.08(+0.81%) |
Jun 20, 2011 | 9.443 | 9.446 | 9.405 | 9.440 | 1,163,580 | +0.03(+0.31%) |
Jun 17, 2011 | 9.378 | 9.443 | 9.347 | 9.410 | 2,137,253 | +0.08(+0.88%) |
Jun 16, 2011 | 9.232 | 9.352 | 9.226 | 9.328 | 1,192,402 | +0.07(+0.73%) |
Jun 15, 2011 | 9.328 | 9.390 | 9.211 | 9.261 | 1,273,711 | -0.13(-1.40%) |
Jun 14, 2011 | 9.369 | 9.416 | 9.249 | 9.393 | 1,317,947 | +0.07(+0.79%) |
Jun 13, 2011 | 9.276 | 9.393 | 9.188 | 9.320 | 1,213,680 | +0.07(+0.73%) |
Jun 10, 2011 | 9.390 | 9.422 | 9.241 | 9.252 | 1,360,213 | -0.14(-1.53%) |
Jun 09, 2011 | 9.323 | 9.431 | 9.293 | 9.396 | 1,258,448 | +0.06(+0.66%) |
Jun 08, 2011 | 9.273 | 9.372 | 9.188 | 9.334 | 1,477,959 | +0.05(+0.50%) |
Jun 07, 2011 | 9.299 | 9.352 | 9.209 | 9.287 | 2,063,195 | -0.02(-0.19%) |
Jun 06, 2011 | 9.206 | 9.331 | 9.206 | 9.305 | 4,091,147 | +0.09(+0.95%) |