Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.738 | 9.946 | 9.439 | 9.604 | 4,329,919 | +0.01(+0.15%) |
Aug 30, 2011 | 9.386 | 9.707 | 9.249 | 9.590 | 4,267,179 | +0.17(+1.81%) |
Aug 29, 2011 | 9.024 | 9.434 | 8.990 | 9.419 | 2,730,520 | +0.65(+7.44%) |
Aug 26, 2011 | 8.201 | 8.803 | 7.963 | 8.767 | 4,393,405 | +0.41(+4.85%) |
Aug 25, 2011 | 8.573 | 8.654 | 8.227 | 8.362 | 3,288,598 | -0.13(-1.55%) |
Aug 24, 2011 | 8.191 | 8.503 | 8.071 | 8.494 | 4,133,448 | +0.23(+2.76%) |
Aug 23, 2011 | 7.772 | 8.266 | 7.726 | 8.266 | 5,442,005 | +0.54(+6.99%) |
Aug 22, 2011 | 8.206 | 8.206 | 7.690 | 7.726 | 4,231,713 | -0.03(-0.37%) |
Aug 19, 2011 | 7.757 | 8.342 | 7.745 | 7.755 | 3,082,455 | -0.29(-3.58%) |
Aug 18, 2011 | 8.633 | 8.633 | 7.887 | 8.043 | 5,035,014 | -1.06(-11.69%) |
Aug 17, 2011 | 9.213 | 9.463 | 9.019 | 9.108 | 3,922,698 | -0.01(-0.13%) |
Aug 16, 2011 | 9.295 | 9.419 | 8.959 | 9.120 | 5,495,173 | -0.36(-3.75%) |
Aug 15, 2011 | 9.314 | 9.499 | 9.204 | 9.475 | 4,224,734 | +0.35(+3.78%) |
Aug 12, 2011 | 9.187 | 9.302 | 8.983 | 9.129 | 4,973,162 | +0.16(+1.76%) |
Aug 11, 2011 | 8.316 | 9.225 | 8.215 | 8.971 | 6,627,488 | +0.86(+10.59%) |
Aug 10, 2011 | 8.302 | 8.786 | 8.079 | 8.112 | 8,645,697 | -0.53(-6.13%) |
Aug 09, 2011 | 9.110 | 8.652 | 7.580 | 8.642 | 5,434,997 | +0.99(+12.91%) |
Aug 08, 2011 | 8.458 | 8.755 | 7.539 | 7.654 | 8,996,514 | -1.47(-16.11%) |
Aug 05, 2011 | 9.666 | 9.810 | 8.538 | 9.124 | 6,436,428 | -0.21(-2.24%) |
Aug 04, 2011 | 10.70 | 10.70 | 9.333 | 9.333 | 7,940,977 | -1.76(-15.89%) |
Aug 03, 2011 | 11.12 | 11.21 | 10.48 | 11.10 | 5,383,784 | +0.03(+0.30%) |
Aug 02, 2011 | 11.67 | 11.90 | 11.06 | 11.06 | 3,795,400 | -0.80(-6.71%) |
Aug 01, 2011 | 12.34 | 12.40 | 11.62 | 11.86 | 3,395,384 | -0.04(-0.30%) |
Jul 29, 2011 | 11.80 | 12.08 | 11.55 | 11.89 | 3,183,700 | -0.20(-1.69%) |
Jul 28, 2011 | 12.19 | 12.49 | 12.07 | 12.10 | 1,708,177 | -0.05(-0.43%) |
Jul 27, 2011 | 12.70 | 12.77 | 12.10 | 12.15 | 3,020,107 | -0.62(-4.85%) |
Jul 26, 2011 | 13.00 | 13.00 | 12.70 | 12.77 | 2,448,313 | -0.22(-1.73%) |
Jul 25, 2011 | 12.85 | 13.19 | 12.84 | 12.99 | 1,524,484 | -0.13(-1.01%) |
Jul 22, 2011 | 13.18 | 13.20 | 12.99 | 13.13 | 1,111,723 | -0.04(-0.27%) |
Jul 21, 2011 | 12.95 | 13.21 | 12.83 | 13.16 | 2,798,376 | +0.35(+2.69%) |
Jul 20, 2011 | 12.91 | 12.92 | 12.67 | 12.82 | 1,413,400 | -0.01(-0.06%) |
Jul 19, 2011 | 12.67 | 12.84 | 12.66 | 12.83 | 2,696,480 | +0.39(+3.12%) |
Jul 18, 2011 | 12.66 | 12.74 | 12.33 | 12.44 | 2,393,869 | -0.24(-1.87%) |
Jul 15, 2011 | 12.51 | 12.67 | 12.38 | 12.67 | 2,877,984 | +0.32(+2.58%) |
Jul 14, 2011 | 12.73 | 12.85 | 12.28 | 12.36 | 3,660,823 | -0.26(-2.04%) |
Jul 13, 2011 | 12.56 | 12.89 | 12.46 | 12.61 | 3,856,369 | +0.24(+1.98%) |
Jul 12, 2011 | 12.37 | 12.61 | 12.30 | 12.37 | 3,558,469 | -0.06(-0.47%) |
Jul 11, 2011 | 12.69 | 12.75 | 12.30 | 12.43 | 3,039,981 | -0.66(-5.06%) |
Jul 08, 2011 | 12.94 | 13.10 | 12.78 | 13.09 | 2,718,322 | -0.19(-1.44%) |
Jul 07, 2011 | 13.12 | 13.41 | 13.12 | 13.28 | 3,085,673 | +0.44(+3.40%) |
Jul 06, 2011 | 12.75 | 12.94 | 12.58 | 12.84 | 2,422,865 | +0.01(+0.11%) |
Jul 05, 2011 | 12.82 | 12.94 | 12.72 | 12.83 | 2,357,361 | +0.06(+0.49%) |
Jul 01, 2011 | 12.49 | 12.81 | 12.36 | 12.77 | 3,857,894 | +0.23(+1.84%) |
Jun 30, 2011 | 12.36 | 12.64 | 12.26 | 12.54 | 4,437,564 | +0.26(+2.13%) |
Jun 29, 2011 | 12.07 | 12.43 | 11.98 | 12.27 | 5,438,032 | +0.31(+2.63%) |
Jun 28, 2011 | 11.63 | 11.96 | 11.56 | 11.96 | 4,410,515 | +0.45(+3.94%) |
Jun 27, 2011 | 11.46 | 11.60 | 11.17 | 11.51 | 6,046,989 | +0.05(+0.41%) |
Jun 24, 2011 | 11.72 | 11.78 | 11.39 | 11.46 | 5,115,139 | -0.17(-1.45%) |
Jun 23, 2011 | 11.23 | 11.65 | 10.97 | 11.63 | 8,747,822 | -0.01(-0.08%) |
Jun 22, 2011 | 11.60 | 11.92 | 11.54 | 11.64 | 5,151,968 | -0.03(-0.29%) |
Jun 21, 2011 | 11.20 | 11.71 | 11.20 | 11.67 | 4,780,889 | +0.68(+6.17%) |
Jun 20, 2011 | 10.94 | 11.08 | 10.93 | 10.99 | 4,831,085 | +0.19(+1.73%) |
Jun 17, 2011 | 11.06 | 11.08 | 10.72 | 10.81 | 4,354,475 | -0.02(-0.22%) |
Jun 16, 2011 | 11.07 | 11.17 | 10.50 | 10.83 | 7,434,587 | -0.27(-2.40%) |
Jun 15, 2011 | 11.36 | 11.52 | 11.00 | 11.10 | 5,049,589 | -0.51(-4.42%) |
Jun 14, 2011 | 11.42 | 11.71 | 11.37 | 11.61 | 4,037,489 | +0.49(+4.40%) |
Jun 13, 2011 | 11.45 | 11.51 | 10.95 | 11.12 | 5,169,762 | -0.24(-2.07%) |
Jun 10, 2011 | 11.54 | 11.68 | 11.29 | 11.36 | 4,686,264 | -0.31(-2.67%) |
Jun 09, 2011 | 11.41 | 11.77 | 11.38 | 11.67 | 4,488,468 | +0.33(+2.90%) |
Jun 08, 2011 | 11.50 | 11.56 | 11.25 | 11.34 | 5,363,485 | -0.25(-2.19%) |
Jun 07, 2011 | 11.79 | 11.85 | 11.56 | 11.59 | 3,799,765 | +0.05(+0.39%) |
Jun 06, 2011 | 11.84 | 12.03 | 11.50 | 11.55 | 5,132,044 | -0.35(-2.98%) |