Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 10.29 | 10.49 | 10.02 | 10.30 | 2,146,234 | -0.10(-0.96%) |
Aug 30, 2011 | 10.02 | 10.49 | 9.950 | 10.40 | 3,190,590 | +0.50(+5.05%) |
Aug 29, 2011 | 9.970 | 10.08 | 9.730 | 9.900 | 1,538,660 | -0.04(-0.40%) |
Aug 26, 2011 | 9.320 | 10.00 | 9.220 | 9.940 | 3,076,955 | +0.63(+6.77%) |
Aug 25, 2011 | 9.090 | 9.645 | 9.010 | 9.310 | 2,293,447 | -0.07(-0.75%) |
Aug 24, 2011 | 9.390 | 9.470 | 8.950 | 9.380 | 3,078,602 | -0.17(-1.78%) |
Aug 23, 2011 | 9.770 | 9.940 | 9.400 | 9.550 | 2,986,962 | -0.38(-3.83%) |
Aug 22, 2011 | 9.780 | 10.11 | 9.760 | 9.930 | 2,826,951 | +0.37(+3.87%) |
Aug 19, 2011 | 9.600 | 9.975 | 9.450 | 9.560 | 2,649,376 | +0.15(+1.59%) |
Aug 18, 2011 | 10.05 | 10.17 | 9.260 | 9.410 | 5,474,862 | -0.46(-4.66%) |
Aug 17, 2011 | 9.990 | 10.25 | 9.850 | 9.870 | 1,828,382 | -0.05(-0.50%) |
Aug 16, 2011 | 10.09 | 10.21 | 9.900 | 9.920 | 1,716,134 | -0.19(-1.88%) |
Aug 15, 2011 | 9.770 | 10.17 | 9.670 | 10.11 | 1,625,583 | +0.26(+2.64%) |
Aug 12, 2011 | 9.950 | 9.970 | 9.600 | 9.850 | 1,745,224 | -0.22(-2.18%) |
Aug 11, 2011 | 10.08 | 10.15 | 9.610 | 10.07 | 3,546,004 | -0.01(-0.10%) |
Aug 10, 2011 | 9.450 | 10.46 | 9.250 | 10.08 | 5,857,096 | +0.58(+6.11%) |
Aug 09, 2011 | 9.260 | 9.530 | 8.900 | 9.500 | 3,682,605 | +0.46(+5.09%) |
Aug 08, 2011 | 8.960 | 9.470 | 8.810 | 9.040 | 4,738,644 | +0.00(+0.00%) |
Aug 05, 2011 | 9.400 | 9.600 | 8.760 | 9.040 | 3,682,156 | -0.46(-4.84%) |
Aug 04, 2011 | 10.57 | 10.60 | 9.370 | 9.500 | 5,393,134 | -1.04(-9.87%) |
Aug 03, 2011 | 10.61 | 10.70 | 10.27 | 10.54 | 3,295,021 | +0.04(+0.38%) |
Aug 02, 2011 | 10.57 | 10.73 | 10.42 | 10.50 | 3,515,384 | +0.05(+0.48%) |
Aug 01, 2011 | 9.990 | 10.56 | 9.940 | 10.45 | 3,062,694 | +0.43(+4.29%) |
Jul 29, 2011 | 9.910 | 10.09 | 9.700 | 10.02 | 3,442,592 | +0.07(+0.70%) |
Jul 28, 2011 | 10.06 | 10.24 | 9.750 | 9.950 | 3,228,621 | -0.11(-1.09%) |
Jul 27, 2011 | 10.48 | 10.62 | 10.03 | 10.06 | 3,712,367 | -0.29(-2.80%) |
Jul 26, 2011 | 10.21 | 10.42 | 10.15 | 10.35 | 1,712,011 | +0.17(+1.67%) |
Jul 25, 2011 | 10.40 | 10.46 | 10.15 | 10.18 | 2,131,913 | -0.06(-0.59%) |
Jul 22, 2011 | 10.39 | 10.45 | 10.18 | 10.24 | 2,704,579 | -0.02(-0.19%) |
Jul 21, 2011 | 10.10 | 10.27 | 10.00 | 10.26 | 2,284,808 | +0.13(+1.28%) |
Jul 20, 2011 | 10.27 | 10.36 | 10.05 | 10.13 | 2,263,871 | -0.21(-2.03%) |
Jul 19, 2011 | 10.47 | 10.62 | 10.19 | 10.34 | 3,366,281 | -0.15(-1.43%) |
Jul 18, 2011 | 10.19 | 10.52 | 10.11 | 10.49 | 4,223,252 | +0.46(+4.59%) |
Jul 15, 2011 | 9.900 | 10.14 | 9.830 | 10.03 | 2,178,450 | +0.18(+1.83%) |
Jul 14, 2011 | 10.53 | 10.55 | 9.760 | 9.850 | 3,612,606 | -0.42(-4.09%) |
Jul 13, 2011 | 10.21 | 10.73 | 10.15 | 10.27 | 5,863,333 | +0.36(+3.63%) |
Jul 12, 2011 | 9.610 | 10.13 | 9.510 | 9.910 | 4,464,701 | +0.27(+2.80%) |
Jul 11, 2011 | 9.950 | 10.00 | 9.500 | 9.640 | 2,534,265 | -0.29(-2.92%) |
Jul 08, 2011 | 10.11 | 10.28 | 9.890 | 9.930 | 2,187,549 | -0.14(-1.39%) |
Jul 07, 2011 | 10.31 | 10.35 | 10.00 | 10.07 | 2,293,708 | -0.15(-1.47%) |
Jul 06, 2011 | 10.22 | 10.35 | 10.09 | 10.22 | 4,485,136 | +0.11(+1.09%) |
Jul 05, 2011 | 9.260 | 10.19 | 9.260 | 10.11 | 8,884,471 | +1.04(+11.47%) |
Jul 01, 2011 | 9.130 | 9.170 | 8.930 | 9.070 | 1,627,708 | -0.13(-1.41%) |
Jun 30, 2011 | 9.180 | 9.345 | 9.050 | 9.200 | 1,548,515 | +0.09(+0.99%) |
Jun 29, 2011 | 9.080 | 9.300 | 8.940 | 9.110 | 2,155,939 | +0.13(+1.45%) |
Jun 28, 2011 | 8.890 | 9.120 | 8.810 | 8.980 | 1,878,246 | +0.08(+0.90%) |
Jun 27, 2011 | 8.630 | 8.940 | 8.400 | 8.900 | 3,470,437 | +0.28(+3.25%) |
Jun 24, 2011 | 9.040 | 9.090 | 8.620 | 8.620 | 1,889,181 | -0.39(-4.33%) |
Jun 23, 2011 | 9.120 | 9.120 | 8.740 | 9.010 | 3,415,287 | -0.35(-3.74%) |
Jun 22, 2011 | 9.170 | 9.500 | 9.160 | 9.360 | 3,701,622 | +0.20(+2.18%) |
Jun 21, 2011 | 8.790 | 9.170 | 8.720 | 9.160 | 3,343,517 | +0.47(+5.41%) |
Jun 20, 2011 | 8.702 | 8.770 | 8.690 | 8.690 | 2,129,531 | -0.11(-1.25%) |
Jun 17, 2011 | 8.720 | 8.930 | 8.690 | 8.800 | 2,913,655 | +0.11(+1.27%) |
Jun 16, 2011 | 8.970 | 9.089 | 8.610 | 8.690 | 4,070,220 | -0.35(-3.87%) |
Jun 15, 2011 | 9.350 | 9.530 | 8.950 | 9.040 | 4,220,113 | -0.41(-4.34%) |
Jun 14, 2011 | 9.160 | 9.510 | 9.140 | 9.450 | 4,077,270 | +0.30(+3.28%) |
Jun 13, 2011 | 9.610 | 9.670 | 9.040 | 9.150 | 6,653,810 | -0.56(-5.77%) |
Jun 10, 2011 | 9.750 | 9.850 | 9.480 | 9.710 | 3,856,328 | -0.17(-1.72%) |
Jun 09, 2011 | 10.34 | 10.35 | 9.800 | 9.880 | 7,726,840 | -0.46(-4.45%) |
Jun 08, 2011 | 10.92 | 11.02 | 10.31 | 10.34 | 2,762,221 | -0.71(-6.43%) |
Jun 07, 2011 | 10.94 | 11.21 | 10.92 | 11.05 | 1,790,958 | +0.12(+1.10%) |
Jun 06, 2011 | 11.11 | 11.40 | 10.82 | 10.93 | 3,357,549 | -0.26(-2.32%) |