Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.326 | 9.418 | 9.225 | 9.323 | 2,146,569 | +0.08(+0.86%) |
Aug 30, 2011 | 9.241 | 9.312 | 9.094 | 9.244 | 891,869 | -0.08(-0.82%) |
Aug 29, 2011 | 9.009 | 9.326 | 9.009 | 9.320 | 4,516,400 | +0.50(+5.65%) |
Aug 26, 2011 | 8.643 | 8.891 | 8.495 | 8.822 | 3,093,058 | +0.09(+1.09%) |
Aug 25, 2011 | 9.036 | 9.104 | 8.640 | 8.727 | 5,843,194 | -0.21(-2.33%) |
Aug 24, 2011 | 8.727 | 8.949 | 8.709 | 8.935 | 2,705,964 | +0.18(+2.05%) |
Aug 23, 2011 | 8.556 | 8.756 | 8.474 | 8.756 | 2,557,535 | +0.23(+2.69%) |
Aug 22, 2011 | 8.756 | 8.790 | 8.508 | 8.527 | 1,012,976 | -0.05(-0.55%) |
Aug 19, 2011 | 8.593 | 8.896 | 8.569 | 8.574 | 4,353,307 | -0.13(-1.45%) |
Aug 18, 2011 | 8.809 | 8.864 | 8.640 | 8.701 | 2,370,555 | -0.47(-5.09%) |
Aug 17, 2011 | 9.228 | 9.286 | 9.083 | 9.167 | 4,347,895 | +0.01(+0.09%) |
Aug 16, 2011 | 9.153 | 9.302 | 9.086 | 9.160 | 948,631 | -0.14(-1.50%) |
Aug 15, 2011 | 9.123 | 9.302 | 9.123 | 9.299 | 500,068 | +0.27(+2.95%) |
Aug 12, 2011 | 9.252 | 9.307 | 8.991 | 9.033 | 908,492 | -0.11(-1.21%) |
Aug 11, 2011 | 8.677 | 9.281 | 8.598 | 9.144 | 9,736,606 | +0.57(+6.64%) |
Aug 10, 2011 | 8.999 | 9.001 | 8.556 | 8.574 | 7,206,124 | -0.64(-6.95%) |
Aug 09, 2011 | 9.508 | 9.215 | 8.516 | 9.215 | 4,450,713 | +0.66(+7.77%) |
Aug 08, 2011 | 9.186 | 9.368 | 8.537 | 8.550 | 3,534,987 | -0.92(-9.72%) |
Aug 05, 2011 | 9.721 | 9.750 | 9.257 | 9.471 | 4,769,841 | -0.14(-1.45%) |
Aug 04, 2011 | 9.993 | 10.00 | 9.595 | 9.610 | 3,282,537 | -0.51(-5.03%) |
Aug 03, 2011 | 10.06 | 10.12 | 9.900 | 10.12 | 2,600,328 | +0.11(+1.05%) |
Aug 02, 2011 | 10.17 | 10.24 | 10.01 | 10.01 | 4,414,731 | -0.22(-2.14%) |
Aug 01, 2011 | 10.46 | 10.46 | 10.17 | 10.23 | 4,324,490 | -0.09(-0.84%) |
Jul 29, 2011 | 10.23 | 10.41 | 10.20 | 10.32 | 1,604,704 | +0.00(+0.00%) |
Jul 28, 2011 | 10.33 | 10.45 | 10.30 | 10.32 | 2,050,028 | +0.04(+0.38%) |
Jul 27, 2011 | 10.47 | 10.49 | 10.28 | 10.28 | 832,231 | -0.25(-2.38%) |
Jul 26, 2011 | 10.50 | 10.58 | 10.46 | 10.53 | 1,526,892 | +0.03(+0.25%) |
Jul 25, 2011 | 10.53 | 10.55 | 10.46 | 10.50 | 189,111 | -0.13(-1.19%) |
Jul 22, 2011 | 10.64 | 10.64 | 10.61 | 10.63 | 319,252 | +0.01(+0.07%) |
Jul 21, 2011 | 10.56 | 10.72 | 10.54 | 10.62 | 3,137,479 | +0.11(+1.08%) |
Jul 20, 2011 | 10.49 | 10.55 | 10.44 | 10.51 | 1,194,444 | +0.05(+0.48%) |
Jul 19, 2011 | 10.41 | 10.49 | 10.35 | 10.46 | 1,929,081 | +0.08(+0.76%) |
Jul 18, 2011 | 10.58 | 10.60 | 10.29 | 10.38 | 2,158,441 | -0.29(-2.69%) |
Jul 15, 2011 | 10.77 | 10.77 | 10.59 | 10.67 | 3,874,304 | -0.04(-0.34%) |
Jul 14, 2011 | 10.84 | 10.85 | 10.65 | 10.70 | 2,594,867 | -0.10(-0.95%) |
Jul 13, 2011 | 10.82 | 10.93 | 10.75 | 10.81 | 4,495,013 | +0.04(+0.42%) |
Jul 12, 2011 | 10.75 | 10.90 | 10.75 | 10.76 | 813,245 | +0.01(+0.12%) |
Jul 11, 2011 | 10.93 | 10.94 | 10.72 | 10.75 | 4,610,328 | -0.33(-3.00%) |
Jul 08, 2011 | 11.04 | 11.08 | 11.00 | 11.08 | 438,618 | -0.15(-1.34%) |
Jul 07, 2011 | 11.16 | 11.24 | 11.13 | 11.23 | 379,599 | +0.15(+1.38%) |
Jul 06, 2011 | 10.98 | 11.08 | 10.94 | 11.08 | 184,070 | +0.06(+0.53%) |
Jul 05, 2011 | 11.15 | 11.15 | 10.99 | 11.02 | 3,114,923 | -0.13(-1.18%) |
Jul 01, 2011 | 11.00 | 11.18 | 11.00 | 11.15 | 1,890,584 | +0.16(+1.41%) |
Jun 30, 2011 | 10.97 | 11.04 | 10.91 | 11.00 | 2,363,811 | +0.06(+0.58%) |
Jun 29, 2011 | 10.79 | 10.95 | 10.78 | 10.93 | 4,468,399 | +0.23(+2.14%) |
Jun 28, 2011 | 10.64 | 10.71 | 10.64 | 10.70 | 1,137,758 | +0.09(+0.82%) |
Jun 27, 2011 | 10.55 | 10.65 | 10.55 | 10.62 | 2,363,921 | +0.07(+0.65%) |
Jun 24, 2011 | 10.66 | 10.66 | 10.49 | 10.55 | 4,270,659 | -0.08(-0.72%) |
Jun 23, 2011 | 10.58 | 10.66 | 10.43 | 10.63 | 6,960,596 | -0.08(-0.79%) |
Jun 22, 2011 | 10.76 | 10.85 | 10.70 | 10.71 | 2,503,670 | -0.09(-0.85%) |
Jun 21, 2011 | 10.68 | 10.85 | 10.68 | 10.80 | 3,313,554 | +0.17(+1.59%) |
Jun 20, 2011 | 10.64 | 10.64 | 10.60 | 10.63 | 3,820,647 | +0.03(+0.25%) |
Jun 17, 2011 | 10.64 | 10.66 | 10.56 | 10.61 | 3,092,273 | +0.08(+0.77%) |
Jun 16, 2011 | 10.47 | 10.60 | 10.44 | 10.53 | 2,145,844 | +0.06(+0.58%) |
Jun 15, 2011 | 10.69 | 10.69 | 10.46 | 10.47 | 1,012,845 | -0.32(-2.95%) |
Jun 14, 2011 | 10.73 | 10.84 | 10.73 | 10.78 | 2,440,217 | +0.15(+1.43%) |
Jun 13, 2011 | 10.63 | 10.66 | 10.55 | 10.63 | 1,544,411 | +0.05(+0.45%) |
Jun 10, 2011 | 10.72 | 10.72 | 10.51 | 10.58 | 4,423,589 | -0.16(-1.49%) |
Jun 09, 2011 | 10.72 | 10.78 | 10.66 | 10.74 | 1,422,774 | +0.07(+0.67%) |
Jun 08, 2011 | 10.82 | 10.82 | 10.67 | 10.67 | 1,550,359 | -0.18(-1.67%) |
Jun 07, 2011 | 10.96 | 10.97 | 10.85 | 10.86 | 1,533,003 | -0.02(-0.17%) |
Jun 06, 2011 | 11.01 | 11.04 | 10.87 | 10.87 | 856,411 | -0.16(-1.48%) |