Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.626 | 9.636 | 9.460 | 9.626 | 40,973,940 | +0.09(+0.94%) |
Aug 30, 2011 | 9.434 | 9.598 | 9.371 | 9.536 | 37,085,580 | +0.07(+0.73%) |
Aug 29, 2011 | 9.284 | 9.516 | 9.268 | 9.467 | 27,402,928 | +0.32(+3.48%) |
Aug 26, 2011 | 8.983 | 9.175 | 8.867 | 9.149 | 40,634,064 | +0.16(+1.73%) |
Aug 25, 2011 | 9.182 | 9.245 | 8.953 | 8.993 | 53,624,892 | -0.20(-2.16%) |
Aug 24, 2011 | 9.106 | 9.342 | 9.062 | 9.192 | 47,863,856 | -0.01(-0.11%) |
Aug 23, 2011 | 8.960 | 9.225 | 8.857 | 9.202 | 50,581,060 | +0.29(+3.27%) |
Aug 22, 2011 | 9.261 | 9.278 | 8.887 | 8.910 | 48,257,544 | -0.09(-1.03%) |
Aug 19, 2011 | 9.076 | 9.341 | 8.999 | 9.003 | 57,491,916 | -0.16(-1.74%) |
Aug 18, 2011 | 9.337 | 9.354 | 9.003 | 9.162 | 74,095,864 | -0.57(-5.86%) |
Aug 17, 2011 | 9.695 | 9.772 | 9.533 | 9.732 | 38,078,112 | +0.12(+1.24%) |
Aug 16, 2011 | 9.593 | 9.705 | 9.477 | 9.612 | 47,573,268 | -0.07(-0.75%) |
Aug 15, 2011 | 9.540 | 9.738 | 9.463 | 9.685 | 55,985,052 | +0.31(+3.29%) |
Aug 12, 2011 | 9.417 | 9.483 | 9.251 | 9.377 | 48,179,392 | +0.08(+0.82%) |
Aug 11, 2011 | 9.245 | 9.414 | 8.121 | 9.301 | 77,717,152 | +0.37(+4.12%) |
Aug 10, 2011 | 8.887 | 9.248 | 8.741 | 8.933 | 84,095,216 | -0.02(-0.22%) |
Aug 09, 2011 | 9.039 | 9.019 | 8.557 | 8.953 | 64,322,696 | +0.29(+3.33%) |
Aug 08, 2011 | 9.039 | 9.208 | 8.549 | 8.665 | 103,349,520 | -0.97(-10.04%) |
Aug 05, 2011 | 9.897 | 9.977 | 9.311 | 9.632 | 101,995,912 | -0.27(-2.71%) |
Aug 04, 2011 | 10.40 | 10.45 | 9.781 | 9.901 | 120,972,016 | -0.83(-7.75%) |
Aug 03, 2011 | 10.94 | 10.97 | 10.59 | 10.73 | 55,661,640 | -0.18(-1.66%) |
Aug 02, 2011 | 11.14 | 11.18 | 10.90 | 10.91 | 37,897,932 | -0.32(-2.84%) |
Aug 01, 2011 | 11.35 | 11.35 | 11.09 | 11.23 | 36,044,844 | +0.06(+0.56%) |
Jul 29, 2011 | 11.02 | 11.22 | 11.00 | 11.17 | 29,015,714 | +0.07(+0.59%) |
Jul 28, 2011 | 11.22 | 11.25 | 11.07 | 11.10 | 29,010,608 | -0.16(-1.46%) |
Jul 27, 2011 | 11.30 | 11.35 | 11.15 | 11.27 | 35,920,868 | -0.16(-1.38%) |
Jul 26, 2011 | 11.39 | 11.54 | 11.33 | 11.43 | 48,327,508 | +0.18(+1.58%) |
Jul 25, 2011 | 11.10 | 11.36 | 11.06 | 11.25 | 61,081,132 | +0.30(+2.73%) |
Jul 22, 2011 | 11.00 | 11.01 | 10.87 | 10.95 | 25,061,202 | +0.03(+0.24%) |
Jul 21, 2011 | 10.65 | 10.98 | 10.63 | 10.92 | 48,128,720 | +0.33(+3.10%) |
Jul 20, 2011 | 10.69 | 10.70 | 10.58 | 10.59 | 35,247,236 | -0.07(-0.62%) |
Jul 19, 2011 | 10.70 | 10.77 | 10.56 | 10.66 | 33,982,528 | +0.03(+0.31%) |
Jul 18, 2011 | 10.67 | 10.71 | 10.56 | 10.63 | 30,059,216 | -0.14(-1.34%) |
Jul 15, 2011 | 10.73 | 10.79 | 10.65 | 10.77 | 37,245,988 | +0.13(+1.27%) |
Jul 14, 2011 | 10.87 | 10.88 | 10.60 | 10.64 | 38,743,148 | -0.14(-1.31%) |
Jul 13, 2011 | 10.82 | 10.97 | 10.70 | 10.78 | 51,240,252 | +0.03(+0.28%) |
Jul 12, 2011 | 10.71 | 10.88 | 10.69 | 10.75 | 39,313,404 | -0.03(-0.27%) |
Jul 11, 2011 | 10.88 | 10.88 | 10.71 | 10.78 | 37,147,796 | -0.31(-2.82%) |
Jul 08, 2011 | 11.11 | 11.15 | 10.98 | 11.09 | 30,474,380 | -0.13(-1.20%) |
Jul 07, 2011 | 11.11 | 11.23 | 11.10 | 11.23 | 41,022,576 | +0.20(+1.85%) |
Jul 06, 2011 | 11.04 | 11.10 | 10.87 | 11.02 | 33,293,044 | -0.08(-0.68%) |
Jul 05, 2011 | 11.21 | 11.26 | 11.03 | 11.10 | 28,221,380 | -0.12(-1.03%) |
Jul 01, 2011 | 11.09 | 11.25 | 11.01 | 11.21 | 30,893,282 | +0.08(+0.71%) |
Jun 30, 2011 | 11.05 | 11.15 | 11.00 | 11.13 | 39,157,176 | +0.20(+1.83%) |
Jun 29, 2011 | 10.88 | 10.97 | 10.76 | 10.93 | 30,073,300 | +0.10(+0.91%) |
Jun 28, 2011 | 10.67 | 10.85 | 10.61 | 10.83 | 37,368,832 | +0.23(+2.17%) |
Jun 27, 2011 | 10.46 | 10.65 | 10.43 | 10.60 | 41,471,692 | +0.12(+1.19%) |
Jun 24, 2011 | 10.63 | 10.65 | 10.46 | 10.48 | 32,619,240 | -0.09(-0.81%) |
Jun 23, 2011 | 10.60 | 10.65 | 10.37 | 10.56 | 43,104,060 | -0.23(-2.16%) |
Jun 22, 2011 | 10.73 | 10.97 | 10.73 | 10.80 | 39,719,204 | +0.08(+0.77%) |
Jun 21, 2011 | 10.63 | 10.77 | 10.60 | 10.72 | 33,582,444 | +0.10(+0.90%) |
Jun 20, 2011 | 10.60 | 10.65 | 10.58 | 10.62 | 38,359,904 | -0.13(-1.22%) |
Jun 17, 2011 | 10.81 | 10.84 | 10.63 | 10.75 | 37,411,276 | +0.07(+0.61%) |
Jun 16, 2011 | 10.75 | 10.88 | 10.55 | 10.69 | 43,908,912 | -0.11(-0.97%) |
Jun 15, 2011 | 10.80 | 10.93 | 10.69 | 10.79 | 35,216,356 | -0.18(-1.62%) |
Jun 14, 2011 | 10.92 | 11.03 | 10.89 | 10.97 | 36,823,232 | +0.15(+1.40%) |
Jun 13, 2011 | 10.93 | 11.01 | 10.72 | 10.82 | 28,264,494 | -0.10(-0.93%) |
Jun 10, 2011 | 10.94 | 10.98 | 10.85 | 10.92 | 38,741,624 | -0.07(-0.66%) |
Jun 09, 2011 | 10.82 | 11.08 | 10.76 | 10.99 | 41,468,928 | +0.19(+1.80%) |
Jun 08, 2011 | 10.81 | 10.94 | 10.75 | 10.80 | 53,648,400 | +0.07(+0.61%) |
Jun 07, 2011 | 10.90 | 10.92 | 10.72 | 10.73 | 42,134,248 | -0.11(-1.03%) |
Jun 06, 2011 | 11.16 | 11.17 | 10.80 | 10.84 | 47,039,872 | -0.35(-3.14%) |