Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.921 | 9.975 | 9.796 | 9.880 | 16,174,398 | +0.04(+0.36%) |
Aug 30, 2011 | 9.808 | 9.915 | 9.724 | 9.844 | 11,927,538 | -0.02(-0.18%) |
Aug 29, 2011 | 9.862 | 9.891 | 9.785 | 9.862 | 12,750,415 | +0.14(+1.41%) |
Aug 26, 2011 | 9.563 | 9.778 | 9.371 | 9.724 | 9,927,097 | +0.10(+1.06%) |
Aug 25, 2011 | 9.915 | 10.05 | 9.592 | 9.622 | 13,569,259 | -0.25(-2.48%) |
Aug 24, 2011 | 9.832 | 9.987 | 9.724 | 9.868 | 15,076,849 | -0.01(-0.12%) |
Aug 23, 2011 | 9.539 | 9.880 | 9.515 | 9.880 | 10,990,412 | +0.36(+3.83%) |
Aug 22, 2011 | 9.688 | 9.694 | 9.467 | 9.515 | 13,771,194 | +0.06(+0.63%) |
Aug 19, 2011 | 9.467 | 9.790 | 9.437 | 9.455 | 14,173,861 | -0.14(-1.43%) |
Aug 18, 2011 | 9.784 | 9.927 | 9.491 | 9.592 | 16,631,739 | -0.51(-5.03%) |
Aug 17, 2011 | 10.18 | 10.30 | 9.987 | 10.10 | 6,992,288 | -0.08(-0.76%) |
Aug 16, 2011 | 10.11 | 10.24 | 10.04 | 10.18 | 8,834,178 | -0.07(-0.70%) |
Aug 15, 2011 | 10.21 | 10.26 | 10.01 | 10.25 | 12,023,578 | +0.13(+1.24%) |
Aug 12, 2011 | 10.33 | 10.41 | 10.09 | 10.12 | 13,000,371 | -0.16(-1.51%) |
Aug 11, 2011 | 9.868 | 10.39 | 9.838 | 10.28 | 13,808,078 | +0.47(+4.75%) |
Aug 10, 2011 | 9.748 | 10.21 | 9.688 | 9.814 | 21,544,020 | -0.21(-2.09%) |
Aug 09, 2011 | 10.38 | 10.09 | 9.500 | 10.02 | 30,811,296 | +0.17(+1.76%) |
Aug 08, 2011 | 10.38 | 10.47 | 9.832 | 9.850 | 20,296,368 | -0.82(-7.68%) |
Aug 05, 2011 | 10.81 | 10.84 | 10.36 | 10.67 | 16,465,279 | -0.01(-0.11%) |
Aug 04, 2011 | 11.17 | 11.17 | 10.67 | 10.68 | 13,337,234 | -0.62(-5.45%) |
Aug 03, 2011 | 11.03 | 11.34 | 10.81 | 11.30 | 17,027,790 | +0.25(+2.22%) |
Aug 02, 2011 | 11.33 | 11.46 | 11.03 | 11.05 | 12,838,629 | -0.36(-3.14%) |
Aug 01, 2011 | 11.67 | 11.70 | 11.34 | 11.41 | 11,011,882 | -0.20(-1.70%) |
Jul 29, 2011 | 11.47 | 11.70 | 11.38 | 11.61 | 9,572,492 | +0.03(+0.26%) |
Jul 28, 2011 | 11.67 | 11.76 | 11.55 | 11.58 | 6,544,090 | -0.12(-1.02%) |
Jul 27, 2011 | 12.08 | 12.14 | 11.67 | 11.70 | 11,442,337 | -0.44(-3.60%) |
Jul 26, 2011 | 11.96 | 12.28 | 11.77 | 12.13 | 17,450,460 | +0.63(+5.46%) |
Jul 25, 2011 | 11.47 | 11.58 | 11.44 | 11.51 | 5,543,064 | -0.08(-0.67%) |
Jul 22, 2011 | 11.67 | 11.67 | 11.55 | 11.58 | 4,816,942 | -0.01(-0.05%) |
Jul 21, 2011 | 11.58 | 11.69 | 11.52 | 11.59 | 10,180,940 | +0.10(+0.83%) |
Jul 20, 2011 | 11.61 | 11.63 | 11.48 | 11.49 | 4,958,822 | -0.12(-1.03%) |
Jul 19, 2011 | 11.48 | 11.62 | 11.44 | 11.61 | 7,351,632 | +0.17(+1.52%) |
Jul 18, 2011 | 11.36 | 11.47 | 11.26 | 11.44 | 9,375,834 | +0.02(+0.21%) |
Jul 15, 2011 | 11.40 | 11.46 | 11.31 | 11.42 | 8,889,185 | +0.05(+0.47%) |
Jul 14, 2011 | 11.49 | 11.60 | 11.34 | 11.36 | 7,991,130 | -0.08(-0.73%) |
Jul 13, 2011 | 11.56 | 11.61 | 11.42 | 11.45 | 6,635,397 | -0.04(-0.31%) |
Jul 12, 2011 | 11.63 | 11.65 | 11.48 | 11.48 | 7,703,824 | -0.15(-1.29%) |
Jul 11, 2011 | 11.67 | 11.77 | 11.59 | 11.63 | 8,147,238 | -0.19(-1.62%) |
Jul 08, 2011 | 11.67 | 11.89 | 11.66 | 11.82 | 9,451,067 | +0.05(+0.46%) |
Jul 07, 2011 | 11.79 | 11.84 | 11.70 | 11.77 | 9,935,190 | +0.08(+0.72%) |
Jul 06, 2011 | 11.52 | 11.72 | 11.48 | 11.69 | 10,511,901 | +0.12(+1.03%) |
Jul 05, 2011 | 12.02 | 12.04 | 11.55 | 11.57 | 18,686,324 | -0.54(-4.45%) |
Jul 01, 2011 | 11.96 | 12.13 | 11.87 | 12.10 | 7,582,587 | +0.13(+1.05%) |
Jun 30, 2011 | 11.98 | 12.06 | 11.91 | 11.98 | 7,619,474 | +0.07(+0.60%) |
Jun 29, 2011 | 11.80 | 11.91 | 11.73 | 11.91 | 9,463,617 | +0.17(+1.48%) |
Jun 28, 2011 | 11.63 | 11.78 | 11.63 | 11.73 | 9,898,164 | +0.16(+1.39%) |
Jun 27, 2011 | 11.54 | 11.64 | 11.50 | 11.57 | 6,067,853 | +0.07(+0.62%) |
Jun 24, 2011 | 11.60 | 11.67 | 11.49 | 11.50 | 14,479,033 | -0.11(-0.98%) |
Jun 23, 2011 | 11.60 | 11.66 | 11.50 | 11.61 | 13,169,027 | -0.10(-0.87%) |
Jun 22, 2011 | 11.87 | 11.89 | 11.72 | 11.72 | 10,806,247 | -0.23(-1.90%) |
Jun 21, 2011 | 11.89 | 11.98 | 11.83 | 11.94 | 6,601,264 | +0.10(+0.86%) |
Jun 20, 2011 | 11.85 | 11.91 | 11.83 | 11.84 | 5,337,258 | +0.04(+0.36%) |
Jun 17, 2011 | 11.84 | 11.90 | 11.77 | 11.80 | 12,040,528 | +0.05(+0.46%) |
Jun 16, 2011 | 11.81 | 11.81 | 11.68 | 11.75 | 6,989,765 | -0.08(-0.66%) |
Jun 15, 2011 | 11.91 | 11.94 | 11.76 | 11.82 | 8,357,266 | -0.16(-1.30%) |
Jun 14, 2011 | 11.87 | 12.00 | 11.82 | 11.98 | 8,775,371 | +0.21(+1.77%) |
Jun 13, 2011 | 11.72 | 11.87 | 11.71 | 11.77 | 7,898,925 | +0.08(+0.66%) |
Jun 10, 2011 | 11.84 | 11.90 | 11.65 | 11.69 | 6,799,265 | -0.22(-1.85%) |
Jun 09, 2011 | 11.81 | 11.93 | 11.75 | 11.91 | 5,452,761 | +0.11(+0.96%) |
Jun 08, 2011 | 11.95 | 11.96 | 11.76 | 11.80 | 7,746,890 | -0.19(-1.59%) |
Jun 07, 2011 | 11.93 | 12.07 | 11.81 | 11.99 | 9,649,949 | +0.09(+0.75%) |
Jun 06, 2011 | 11.76 | 11.92 | 11.76 | 11.90 | 9,938,097 | +0.11(+0.91%) |