Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 7.748 | 7.942 | 7.730 | 7.757 | 8,091,126 | +0.07(+0.94%) |
Aug 30, 2011 | 7.775 | 7.802 | 7.586 | 7.685 | 9,756,077 | -0.13(-1.61%) |
Aug 29, 2011 | 7.487 | 7.829 | 7.433 | 7.811 | 10,932,811 | +0.43(+5.85%) |
Aug 26, 2011 | 7.262 | 7.442 | 7.190 | 7.379 | 10,278,452 | +0.07(+0.99%) |
Aug 25, 2011 | 7.415 | 7.478 | 7.244 | 7.307 | 9,232,986 | -0.08(-1.10%) |
Aug 24, 2011 | 7.199 | 7.397 | 7.163 | 7.388 | 7,271,556 | +0.18(+2.50%) |
Aug 23, 2011 | 7.100 | 7.217 | 7.028 | 7.208 | 9,665,581 | +0.15(+2.10%) |
Aug 22, 2011 | 7.267 | 7.375 | 7.051 | 7.060 | 10,678,196 | -0.04(-0.51%) |
Aug 19, 2011 | 7.168 | 7.447 | 7.087 | 7.096 | 13,682,704 | -0.13(-1.87%) |
Aug 18, 2011 | 7.411 | 7.483 | 7.123 | 7.231 | 14,201,371 | -0.39(-5.08%) |
Aug 17, 2011 | 7.690 | 7.789 | 7.555 | 7.618 | 8,472,460 | -0.05(-0.70%) |
Aug 16, 2011 | 7.609 | 7.825 | 7.510 | 7.672 | 14,764,491 | +0.03(+0.35%) |
Aug 15, 2011 | 7.546 | 7.753 | 7.492 | 7.645 | 13,092,296 | +0.17(+2.29%) |
Aug 12, 2011 | 7.510 | 7.654 | 7.411 | 7.474 | 14,814,300 | +0.02(+0.24%) |
Aug 11, 2011 | 7.402 | 7.532 | 7.285 | 7.456 | 23,275,314 | +0.11(+1.47%) |
Aug 10, 2011 | 7.537 | 7.537 | 7.330 | 7.348 | 30,342,700 | -0.24(-3.20%) |
Aug 09, 2011 | 7.465 | 7.600 | 7.204 | 7.591 | 29,808,282 | +0.32(+4.46%) |
Aug 08, 2011 | 7.465 | 7.555 | 7.258 | 7.267 | 29,683,514 | -0.35(-4.60%) |
Aug 05, 2011 | 8.058 | 8.211 | 7.276 | 7.618 | 33,136,028 | -0.33(-4.19%) |
Aug 04, 2011 | 8.580 | 8.580 | 7.941 | 7.950 | 25,116,192 | -0.73(-8.39%) |
Aug 03, 2011 | 8.454 | 8.679 | 8.283 | 8.679 | 14,842,691 | +0.23(+2.77%) |
Aug 02, 2011 | 8.679 | 8.751 | 8.418 | 8.445 | 11,507,781 | -0.30(-3.40%) |
Aug 01, 2011 | 9.048 | 9.147 | 8.715 | 8.742 | 13,181,672 | -0.22(-2.41%) |
Jul 29, 2011 | 8.724 | 9.012 | 8.643 | 8.958 | 10,214,029 | +0.15(+1.74%) |
Jul 28, 2011 | 8.958 | 9.066 | 8.805 | 8.805 | 10,017,009 | -0.13(-1.51%) |
Jul 27, 2011 | 9.093 | 9.129 | 8.922 | 8.940 | 11,224,638 | -0.16(-1.78%) |
Jul 26, 2011 | 9.228 | 9.327 | 9.093 | 9.102 | 7,969,797 | -0.11(-1.17%) |
Jul 25, 2011 | 9.335 | 9.353 | 9.183 | 9.210 | 6,994,803 | -0.16(-1.73%) |
Jul 22, 2011 | 9.398 | 9.407 | 9.344 | 9.371 | 5,315,709 | -0.04(-0.48%) |
Jul 21, 2011 | 9.506 | 9.542 | 9.344 | 9.416 | 7,723,909 | -0.02(-0.19%) |
Jul 20, 2011 | 9.551 | 9.605 | 9.434 | 9.434 | 5,058,179 | -0.08(-0.85%) |
Jul 19, 2011 | 9.452 | 9.551 | 9.344 | 9.515 | 10,514,234 | +0.11(+1.15%) |
Jul 18, 2011 | 9.578 | 9.632 | 9.353 | 9.407 | 10,668,531 | -0.23(-2.43%) |
Jul 15, 2011 | 9.713 | 9.740 | 9.560 | 9.641 | 8,489,658 | -0.03(-0.28%) |
Jul 14, 2011 | 9.821 | 9.848 | 9.641 | 9.668 | 8,876,608 | -0.12(-1.19%) |
Jul 13, 2011 | 9.875 | 9.956 | 9.749 | 9.785 | 6,947,891 | -0.03(-0.27%) |
Jul 12, 2011 | 9.893 | 9.929 | 9.794 | 9.812 | 8,042,476 | -0.12(-1.18%) |
Jul 11, 2011 | 10.14 | 10.14 | 9.903 | 9.929 | 6,012,228 | -0.31(-2.99%) |
Jul 08, 2011 | 10.32 | 10.36 | 10.18 | 10.23 | 6,533,066 | -0.21(-1.98%) |
Jul 07, 2011 | 10.37 | 10.44 | 10.26 | 10.44 | 7,457,587 | +0.14(+1.40%) |
Jul 06, 2011 | 10.26 | 10.39 | 10.18 | 10.30 | 7,036,947 | +0.05(+0.53%) |
Jul 05, 2011 | 10.42 | 10.43 | 10.23 | 10.24 | 5,399,281 | -0.22(-2.15%) |
Jul 01, 2011 | 10.29 | 10.48 | 10.26 | 10.47 | 6,730,643 | +0.20(+1.93%) |
Jun 30, 2011 | 10.29 | 10.43 | 10.23 | 10.27 | 8,620,670 | +0.03(+0.26%) |
Jun 29, 2011 | 10.30 | 10.37 | 10.20 | 10.24 | 6,951,135 | -0.04(-0.35%) |
Jun 28, 2011 | 10.26 | 10.28 | 10.12 | 10.28 | 9,927,807 | +0.04(+0.35%) |
Jun 27, 2011 | 10.20 | 10.31 | 10.14 | 10.24 | 7,554,065 | +0.03(+0.26%) |
Jun 24, 2011 | 10.16 | 10.25 | 9.929 | 10.22 | 11,534,458 | -0.04(-0.44%) |
Jun 23, 2011 | 9.839 | 10.32 | 9.839 | 10.26 | 14,539,764 | +0.35(+3.54%) |
Jun 22, 2011 | 10.01 | 10.08 | 9.911 | 9.911 | 5,539,693 | -0.13(-1.25%) |
Jun 21, 2011 | 9.974 | 10.05 | 9.898 | 10.04 | 5,052,435 | +0.11(+1.09%) |
Jun 20, 2011 | 10.04 | 10.05 | 9.911 | 9.929 | 7,441,245 | +0.09(+0.91%) |
Jun 17, 2011 | 9.758 | 9.911 | 9.758 | 9.839 | 14,502,484 | +0.15(+1.58%) |
Jun 16, 2011 | 9.722 | 9.821 | 9.605 | 9.686 | 10,281,772 | +0.00(+0.00%) |
Jun 15, 2011 | 9.902 | 9.920 | 9.605 | 9.686 | 14,820,100 | -0.29(-2.89%) |
Jun 14, 2011 | 9.925 | 10.05 | 9.911 | 9.974 | 5,716,801 | +0.14(+1.46%) |
Jun 13, 2011 | 9.875 | 10.03 | 9.794 | 9.830 | 9,545,396 | +0.00(+0.00%) |
Jun 10, 2011 | 9.929 | 9.983 | 9.785 | 9.830 | 8,296,625 | -0.11(-1.09%) |
Jun 09, 2011 | 9.965 | 10.03 | 9.866 | 9.938 | 13,937,320 | -0.03(-0.27%) |
Jun 08, 2011 | 10.16 | 10.29 | 9.938 | 9.965 | 9,528,782 | -0.23(-2.29%) |
Jun 07, 2011 | 10.22 | 10.27 | 10.14 | 10.20 | 8,938,220 | +0.10(+0.98%) |
Jun 06, 2011 | 10.34 | 10.41 | 10.07 | 10.10 | 11,823,189 | -0.29(-2.82%) |