Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.410 | 9.500 | 9.365 | 9.401 | 7,298,391 | +0.15(+1.66%) |
Aug 30, 2011 | 9.158 | 9.279 | 9.091 | 9.248 | 6,289,922 | -0.04(-0.44%) |
Aug 29, 2011 | 9.270 | 9.306 | 9.234 | 9.288 | 4,399,885 | +0.23(+2.59%) |
Aug 26, 2011 | 8.892 | 9.099 | 8.786 | 9.054 | 6,485,580 | +0.01(+0.10%) |
Aug 25, 2011 | 9.239 | 9.288 | 9.018 | 9.045 | 8,744,897 | -0.27(-2.86%) |
Aug 24, 2011 | 9.185 | 9.329 | 9.162 | 9.311 | 6,205,796 | +0.00(+0.00%) |
Aug 23, 2011 | 9.122 | 9.320 | 9.045 | 9.311 | 9,142,894 | +0.31(+3.46%) |
Aug 22, 2011 | 9.239 | 9.239 | 8.984 | 9.000 | 10,075,451 | +0.20(+2.31%) |
Aug 19, 2011 | 8.905 | 9.031 | 8.792 | 8.797 | 12,153,358 | -0.20(-2.21%) |
Aug 18, 2011 | 9.144 | 9.158 | 8.865 | 8.995 | 14,343,014 | -0.48(-5.09%) |
Aug 17, 2011 | 9.451 | 9.599 | 9.428 | 9.478 | 7,276,980 | +0.13(+1.40%) |
Aug 16, 2011 | 9.302 | 9.491 | 9.257 | 9.347 | 6,729,226 | -0.13(-1.33%) |
Aug 15, 2011 | 9.347 | 9.478 | 9.333 | 9.473 | 7,052,449 | +0.25(+2.69%) |
Aug 12, 2011 | 9.140 | 9.270 | 9.081 | 9.225 | 10,214,637 | +0.34(+3.81%) |
Aug 11, 2011 | 8.409 | 8.973 | 8.400 | 8.887 | 15,513,175 | +0.33(+3.85%) |
Aug 10, 2011 | 9.018 | 9.018 | 8.481 | 8.558 | 23,662,358 | -0.77(-8.22%) |
Aug 09, 2011 | 9.415 | 9.324 | 8.792 | 9.324 | 17,060,976 | +0.32(+3.61%) |
Aug 08, 2011 | 9.415 | 9.500 | 8.955 | 9.000 | 13,775,428 | -0.62(-6.42%) |
Aug 05, 2011 | 9.577 | 9.766 | 9.227 | 9.617 | 20,193,568 | +0.32(+3.44%) |
Aug 04, 2011 | 9.654 | 9.699 | 9.268 | 9.297 | 24,392,118 | -0.59(-5.97%) |
Aug 03, 2011 | 9.974 | 9.974 | 9.703 | 9.888 | 19,900,876 | +0.23(+2.43%) |
Aug 02, 2011 | 9.757 | 9.843 | 9.645 | 9.654 | 29,792,644 | -0.21(-2.15%) |
Aug 01, 2011 | 10.06 | 10.10 | 9.753 | 9.865 | 26,781,276 | -0.20(-1.97%) |
Jul 29, 2011 | 10.05 | 10.18 | 10.04 | 10.06 | 13,308,062 | +0.01(+0.09%) |
Jul 28, 2011 | 10.02 | 10.12 | 9.992 | 10.05 | 8,197,021 | -0.11(-1.11%) |
Jul 27, 2011 | 10.29 | 10.30 | 10.14 | 10.17 | 6,271,756 | -0.29(-2.80%) |
Jul 26, 2011 | 10.37 | 10.48 | 10.36 | 10.46 | 4,880,596 | +0.14(+1.40%) |
Jul 25, 2011 | 10.41 | 10.42 | 10.27 | 10.32 | 11,646,122 | -0.26(-2.43%) |
Jul 22, 2011 | 10.56 | 10.60 | 10.56 | 10.57 | 4,431,307 | +0.01(+0.13%) |
Jul 21, 2011 | 10.50 | 10.61 | 10.44 | 10.56 | 7,423,754 | +0.37(+3.63%) |
Jul 20, 2011 | 10.14 | 10.21 | 10.06 | 10.19 | 5,496,734 | +0.21(+2.12%) |
Jul 19, 2011 | 9.902 | 9.992 | 9.893 | 9.978 | 5,979,672 | +0.12(+1.24%) |
Jul 18, 2011 | 9.870 | 9.911 | 9.739 | 9.856 | 5,463,866 | -0.11(-1.13%) |
Jul 15, 2011 | 9.996 | 10.03 | 9.893 | 9.969 | 5,566,614 | -0.09(-0.94%) |
Jul 14, 2011 | 10.24 | 10.29 | 10.04 | 10.06 | 7,156,594 | -0.08(-0.80%) |
Jul 13, 2011 | 10.05 | 10.25 | 10.01 | 10.14 | 7,836,246 | +0.28(+2.79%) |
Jul 12, 2011 | 9.766 | 9.969 | 9.766 | 9.870 | 11,741,593 | -0.11(-1.13%) |
Jul 11, 2011 | 9.974 | 10.03 | 9.865 | 9.983 | 14,223,517 | -0.44(-4.24%) |
Jul 08, 2011 | 10.52 | 10.56 | 10.35 | 10.42 | 8,460,558 | -0.34(-3.14%) |
Jul 07, 2011 | 10.78 | 10.85 | 10.73 | 10.76 | 3,893,308 | +0.06(+0.59%) |
Jul 06, 2011 | 10.65 | 10.71 | 10.58 | 10.70 | 5,198,276 | -0.16(-1.50%) |
Jul 05, 2011 | 10.92 | 10.93 | 10.83 | 10.86 | 4,589,934 | -0.32(-2.82%) |
Jul 01, 2011 | 11.03 | 11.19 | 10.99 | 11.18 | 5,475,419 | +0.14(+1.23%) |
Jun 30, 2011 | 10.89 | 11.09 | 10.87 | 11.04 | 6,498,771 | +0.28(+2.64%) |
Jun 29, 2011 | 10.73 | 10.79 | 10.66 | 10.76 | 5,872,657 | +0.22(+2.05%) |
Jun 28, 2011 | 10.45 | 10.59 | 10.43 | 10.54 | 4,238,192 | +0.10(+0.95%) |
Jun 27, 2011 | 10.38 | 10.53 | 10.35 | 10.44 | 6,130,733 | +0.12(+1.14%) |
Jun 24, 2011 | 10.39 | 10.41 | 10.26 | 10.33 | 5,999,204 | -0.25(-2.35%) |
Jun 23, 2011 | 10.42 | 10.58 | 10.35 | 10.57 | 6,351,423 | -0.16(-1.51%) |
Jun 22, 2011 | 10.79 | 10.88 | 10.73 | 10.74 | 6,294,309 | -0.05(-0.50%) |
Jun 21, 2011 | 10.68 | 10.82 | 10.65 | 10.79 | 3,496,710 | +0.21(+1.96%) |
Jun 20, 2011 | 10.58 | 10.60 | 10.56 | 10.58 | 4,435,867 | -0.10(-0.93%) |
Jun 17, 2011 | 10.63 | 10.73 | 10.58 | 10.68 | 9,194,102 | +0.46(+4.45%) |
Jun 16, 2011 | 10.23 | 10.29 | 10.17 | 10.23 | 7,379,890 | +0.02(+0.22%) |
Jun 15, 2011 | 10.34 | 10.39 | 10.19 | 10.20 | 7,989,310 | -0.50(-4.67%) |
Jun 14, 2011 | 10.63 | 10.74 | 10.61 | 10.70 | 4,233,078 | +0.21(+1.98%) |
Jun 13, 2011 | 10.51 | 10.57 | 10.43 | 10.50 | 4,435,406 | +0.01(+0.13%) |
Jun 10, 2011 | 10.65 | 10.66 | 10.45 | 10.48 | 6,179,213 | -0.33(-3.04%) |
Jun 09, 2011 | 10.70 | 10.84 | 10.67 | 10.81 | 6,559,158 | +0.07(+0.67%) |
Jun 08, 2011 | 10.82 | 10.84 | 10.72 | 10.74 | 3,695,823 | -0.15(-1.37%) |
Jun 07, 2011 | 10.87 | 10.97 | 10.84 | 10.89 | 3,633,925 | +0.16(+1.51%) |
Jun 06, 2011 | 10.83 | 10.84 | 10.71 | 10.73 | 3,965,245 | -0.16(-1.49%) |