Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 10.35 | 10.51 | 10.30 | 10.40 | 5,073,102 | +0.14(+1.40%) |
Aug 30, 2011 | 10.21 | 10.31 | 10.05 | 10.25 | 4,360,086 | +0.01(+0.05%) |
Aug 29, 2011 | 9.926 | 10.25 | 9.901 | 10.25 | 5,145,139 | +0.49(+5.04%) |
Aug 26, 2011 | 9.665 | 9.860 | 9.583 | 9.757 | 7,814,734 | +0.03(+0.26%) |
Aug 25, 2011 | 9.967 | 10.01 | 9.691 | 9.732 | 5,940,149 | -0.21(-2.11%) |
Aug 24, 2011 | 9.691 | 9.957 | 9.599 | 9.942 | 5,657,628 | +0.27(+2.75%) |
Aug 23, 2011 | 9.348 | 9.676 | 9.348 | 9.676 | 5,186,732 | +0.37(+4.02%) |
Aug 22, 2011 | 9.491 | 9.594 | 9.276 | 9.302 | 4,513,830 | -0.01(-0.06%) |
Aug 19, 2011 | 9.368 | 9.496 | 9.276 | 9.307 | 6,441,472 | -0.10(-1.03%) |
Aug 18, 2011 | 9.568 | 9.599 | 9.317 | 9.404 | 6,965,002 | -0.39(-3.97%) |
Aug 17, 2011 | 9.870 | 9.957 | 9.696 | 9.793 | 3,713,978 | -0.04(-0.42%) |
Aug 16, 2011 | 9.921 | 9.937 | 9.763 | 9.834 | 5,635,457 | -0.15(-1.49%) |
Aug 15, 2011 | 9.768 | 9.998 | 9.757 | 9.983 | 5,559,432 | +0.26(+2.69%) |
Aug 12, 2011 | 9.845 | 9.870 | 9.668 | 9.722 | 6,813,051 | -0.04(-0.37%) |
Aug 11, 2011 | 9.348 | 9.870 | 9.343 | 9.757 | 9,578,139 | +0.47(+5.01%) |
Aug 10, 2011 | 9.583 | 9.701 | 9.276 | 9.292 | 11,592,798 | -0.44(-4.52%) |
Aug 09, 2011 | 9.867 | 9.732 | 9.139 | 9.732 | 18,271,422 | +0.47(+5.04%) |
Aug 08, 2011 | 9.867 | 9.893 | 9.255 | 9.265 | 11,360,179 | -0.79(-7.84%) |
Aug 05, 2011 | 9.968 | 10.17 | 9.792 | 10.05 | 12,439,468 | +0.19(+1.94%) |
Aug 04, 2011 | 10.27 | 10.30 | 9.852 | 9.862 | 11,774,126 | -0.49(-4.75%) |
Aug 03, 2011 | 10.36 | 10.43 | 10.20 | 10.35 | 8,046,063 | -0.01(-0.05%) |
Aug 02, 2011 | 10.58 | 10.59 | 10.35 | 10.36 | 10,017,059 | -0.27(-2.55%) |
Aug 01, 2011 | 10.82 | 10.93 | 10.59 | 10.63 | 9,018,262 | -0.19(-1.76%) |
Jul 29, 2011 | 10.88 | 10.98 | 10.80 | 10.82 | 10,085,535 | -0.15(-1.37%) |
Jul 28, 2011 | 10.92 | 11.08 | 10.89 | 10.97 | 11,049,701 | +0.04(+0.32%) |
Jul 27, 2011 | 11.08 | 11.11 | 10.93 | 10.94 | 4,028,633 | -0.18(-1.63%) |
Jul 26, 2011 | 11.14 | 11.20 | 11.04 | 11.12 | 4,660,696 | -0.06(-0.49%) |
Jul 25, 2011 | 11.18 | 11.26 | 11.11 | 11.17 | 3,488,545 | -0.08(-0.71%) |
Jul 22, 2011 | 11.25 | 11.30 | 11.23 | 11.25 | 3,818,993 | -0.03(-0.22%) |
Jul 21, 2011 | 11.22 | 11.33 | 11.21 | 11.28 | 4,306,134 | +0.09(+0.76%) |
Jul 20, 2011 | 11.19 | 11.31 | 11.18 | 11.19 | 5,279,904 | +0.04(+0.36%) |
Jul 19, 2011 | 11.01 | 11.18 | 10.98 | 11.15 | 5,071,640 | +0.17(+1.55%) |
Jul 18, 2011 | 11.08 | 11.11 | 10.88 | 10.98 | 3,720,517 | -0.13(-1.17%) |
Jul 15, 2011 | 11.12 | 11.15 | 11.03 | 11.11 | 4,546,716 | +0.02(+0.18%) |
Jul 14, 2011 | 11.25 | 11.37 | 11.08 | 11.09 | 5,572,726 | -0.13(-1.12%) |
Jul 13, 2011 | 11.26 | 11.34 | 11.18 | 11.22 | 3,358,208 | -0.01(-0.09%) |
Jul 12, 2011 | 11.33 | 11.40 | 11.22 | 11.23 | 3,463,197 | -0.10(-0.84%) |
Jul 11, 2011 | 11.39 | 11.41 | 11.27 | 11.32 | 3,659,707 | -0.18(-1.53%) |
Jul 08, 2011 | 11.62 | 11.62 | 11.43 | 11.50 | 4,348,782 | -0.23(-1.97%) |
Jul 07, 2011 | 11.71 | 11.79 | 11.71 | 11.73 | 4,140,633 | +0.08(+0.69%) |
Jul 06, 2011 | 11.60 | 11.65 | 11.55 | 11.65 | 2,597,890 | +0.03(+0.26%) |
Jul 05, 2011 | 11.70 | 11.70 | 11.56 | 11.62 | 4,701,410 | -0.12(-0.98%) |
Jul 01, 2011 | 11.54 | 11.74 | 11.51 | 11.74 | 3,358,981 | +0.19(+1.65%) |
Jun 30, 2011 | 11.46 | 11.60 | 11.46 | 11.54 | 3,388,338 | +0.10(+0.88%) |
Jun 29, 2011 | 11.28 | 11.47 | 11.26 | 11.44 | 3,982,494 | +0.21(+1.83%) |
Jun 28, 2011 | 11.18 | 11.24 | 11.17 | 11.24 | 3,101,131 | +0.08(+0.72%) |
Jun 27, 2011 | 11.13 | 11.20 | 11.12 | 11.16 | 3,295,372 | +0.05(+0.45%) |
Jun 24, 2011 | 11.36 | 11.40 | 11.07 | 11.11 | 8,872,954 | -0.27(-2.38%) |
Jun 23, 2011 | 11.30 | 11.39 | 11.18 | 11.38 | 4,933,178 | -0.01(-0.04%) |
Jun 22, 2011 | 11.41 | 11.48 | 11.32 | 11.38 | 4,355,843 | -0.06(-0.48%) |
Jun 21, 2011 | 11.37 | 11.44 | 11.32 | 11.44 | 3,640,857 | +0.12(+1.02%) |
Jun 20, 2011 | 11.30 | 11.34 | 11.30 | 11.32 | 7,903,832 | +0.04(+0.36%) |
Jun 17, 2011 | 11.40 | 11.45 | 11.26 | 11.28 | 4,839,365 | -0.04(-0.31%) |
Jun 16, 2011 | 11.25 | 11.35 | 11.21 | 11.32 | 5,229,442 | +0.08(+0.71%) |
Jun 15, 2011 | 11.39 | 11.39 | 11.21 | 11.24 | 3,991,093 | -0.22(-1.88%) |
Jun 14, 2011 | 11.40 | 11.49 | 11.38 | 11.45 | 4,112,094 | +0.17(+1.47%) |
Jun 13, 2011 | 11.41 | 11.42 | 11.28 | 11.29 | 3,893,834 | -0.07(-0.58%) |
Jun 10, 2011 | 11.45 | 11.48 | 11.34 | 11.35 | 3,503,845 | -0.12(-1.01%) |
Jun 09, 2011 | 11.49 | 11.51 | 11.41 | 11.47 | 3,605,257 | +0.00(+0.00%) |
Jun 08, 2011 | 11.59 | 11.62 | 11.42 | 11.47 | 4,962,171 | -0.15(-1.25%) |
Jun 07, 2011 | 11.66 | 11.73 | 11.59 | 11.62 | 8,917,300 | -0.02(-0.17%) |
Jun 06, 2011 | 11.65 | 11.71 | 11.59 | 11.64 | 3,335,268 | -0.04(-0.30%) |