Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.990 | 10.06 | 9.875 | 9.978 | 1,649,453 | +0.04(+0.43%) |
Aug 30, 2011 | 9.881 | 9.972 | 9.802 | 9.935 | 2,171,096 | +0.01(+0.12%) |
Aug 29, 2011 | 9.674 | 9.929 | 9.632 | 9.923 | 1,192,174 | +0.38(+3.95%) |
Aug 26, 2011 | 9.437 | 9.546 | 9.194 | 9.546 | 2,197,817 | +0.05(+0.58%) |
Aug 25, 2011 | 9.686 | 9.723 | 9.425 | 9.492 | 1,572,943 | -0.16(-1.70%) |
Aug 24, 2011 | 9.352 | 9.668 | 9.343 | 9.656 | 1,609,585 | +0.25(+2.65%) |
Aug 23, 2011 | 9.097 | 9.407 | 8.969 | 9.407 | 2,667,986 | +0.35(+3.89%) |
Aug 22, 2011 | 9.322 | 9.328 | 9.036 | 9.054 | 1,297,814 | -0.09(-0.93%) |
Aug 19, 2011 | 9.115 | 9.316 | 9.061 | 9.139 | 1,511,426 | -0.09(-0.92%) |
Aug 18, 2011 | 9.316 | 9.322 | 9.024 | 9.224 | 2,278,227 | -0.27(-2.88%) |
Aug 17, 2011 | 9.559 | 9.674 | 9.419 | 9.498 | 1,734,054 | -0.01(-0.06%) |
Aug 16, 2011 | 9.474 | 9.559 | 9.413 | 9.504 | 1,263,740 | -0.09(-0.95%) |
Aug 15, 2011 | 9.340 | 9.601 | 9.334 | 9.595 | 1,617,730 | +0.35(+3.75%) |
Aug 12, 2011 | 9.188 | 9.334 | 9.072 | 9.249 | 2,748,010 | +0.15(+1.67%) |
Aug 11, 2011 | 8.726 | 9.212 | 8.556 | 9.097 | 5,410,353 | +0.46(+5.27%) |
Aug 10, 2011 | 8.921 | 9.006 | 8.599 | 8.641 | 5,312,925 | -0.43(-4.69%) |
Aug 09, 2011 | 9.261 | 9.072 | 8.653 | 9.066 | 4,942,784 | +0.36(+4.19%) |
Aug 08, 2011 | 9.261 | 9.309 | 8.544 | 8.702 | 9,134,280 | -0.74(-7.79%) |
Aug 05, 2011 | 9.619 | 9.723 | 9.200 | 9.437 | 4,847,936 | -0.12(-1.21%) |
Aug 04, 2011 | 10.03 | 10.04 | 9.474 | 9.553 | 4,175,795 | -0.56(-5.53%) |
Aug 03, 2011 | 10.14 | 10.26 | 9.941 | 10.11 | 2,278,655 | +0.01(+0.06%) |
Aug 02, 2011 | 10.30 | 10.44 | 10.11 | 10.11 | 1,593,617 | -0.24(-2.35%) |
Aug 01, 2011 | 10.59 | 10.66 | 10.22 | 10.35 | 2,169,959 | -0.15(-1.45%) |
Jul 29, 2011 | 10.33 | 10.52 | 10.33 | 10.50 | 2,500,791 | +0.13(+1.23%) |
Jul 28, 2011 | 10.49 | 10.55 | 10.33 | 10.37 | 2,402,295 | -0.16(-1.50%) |
Jul 27, 2011 | 10.63 | 10.63 | 10.48 | 10.53 | 1,501,906 | -0.13(-1.25%) |
Jul 26, 2011 | 10.66 | 10.73 | 10.57 | 10.66 | 1,322,533 | -0.01(-0.11%) |
Jul 25, 2011 | 10.63 | 10.71 | 10.59 | 10.68 | 1,143,289 | -0.01(-0.11%) |
Jul 22, 2011 | 10.71 | 10.74 | 10.62 | 10.69 | 1,642,010 | +0.00(+0.00%) |
Jul 21, 2011 | 10.44 | 10.77 | 10.28 | 10.69 | 2,840,728 | +0.41(+3.96%) |
Jul 20, 2011 | 10.28 | 10.29 | 10.12 | 10.28 | 1,638,204 | +0.09(+0.83%) |
Jul 19, 2011 | 10.32 | 10.34 | 10.18 | 10.20 | 1,554,072 | +0.00(+0.00%) |
Jul 18, 2011 | 10.42 | 10.42 | 10.15 | 10.20 | 1,274,181 | +0.01(+0.12%) |
Jul 15, 2011 | 10.05 | 10.25 | 9.935 | 10.18 | 2,251,951 | +0.17(+1.70%) |
Jul 14, 2011 | 10.16 | 10.17 | 10.01 | 10.01 | 701,499 | -0.13(-1.26%) |
Jul 13, 2011 | 10.15 | 10.25 | 10.12 | 10.14 | 640,257 | +0.01(+0.12%) |
Jul 12, 2011 | 10.14 | 10.23 | 10.07 | 10.13 | 912,397 | -0.04(-0.42%) |
Jul 11, 2011 | 10.29 | 10.29 | 10.14 | 10.17 | 1,092,046 | -0.21(-1.99%) |
Jul 08, 2011 | 10.28 | 10.39 | 10.21 | 10.38 | 1,345,404 | +0.02(+0.23%) |
Jul 07, 2011 | 10.36 | 10.39 | 10.30 | 10.35 | 1,299,705 | +0.10(+0.95%) |
Jul 06, 2011 | 10.20 | 10.29 | 10.15 | 10.26 | 1,247,861 | +0.06(+0.60%) |
Jul 05, 2011 | 10.18 | 10.25 | 10.14 | 10.20 | 1,960,750 | +0.03(+0.30%) |
Jul 01, 2011 | 10.03 | 10.19 | 10.02 | 10.17 | 1,847,849 | +0.15(+1.46%) |
Jun 30, 2011 | 10.02 | 10.08 | 9.984 | 10.02 | 1,043,587 | +0.05(+0.49%) |
Jun 29, 2011 | 9.935 | 10.01 | 9.869 | 9.972 | 1,073,921 | +0.10(+1.05%) |
Jun 28, 2011 | 9.796 | 9.893 | 9.783 | 9.869 | 956,941 | +0.08(+0.81%) |
Jun 27, 2011 | 9.796 | 9.832 | 9.729 | 9.790 | 933,280 | +0.02(+0.19%) |
Jun 24, 2011 | 9.923 | 9.941 | 9.729 | 9.771 | 1,507,692 | -0.16(-1.59%) |
Jun 23, 2011 | 9.905 | 9.929 | 9.729 | 9.929 | 1,705,785 | -0.06(-0.61%) |
Jun 22, 2011 | 10.03 | 10.09 | 9.972 | 9.990 | 839,176 | -0.05(-0.48%) |
Jun 21, 2011 | 9.941 | 10.06 | 9.899 | 10.04 | 1,250,232 | +0.13(+1.29%) |
Jun 20, 2011 | 9.905 | 9.929 | 9.875 | 9.911 | 1,112,145 | +0.08(+0.83%) |
Jun 17, 2011 | 9.908 | 9.974 | 9.814 | 9.829 | 2,324,460 | -0.03(-0.31%) |
Jun 16, 2011 | 9.781 | 9.944 | 9.762 | 9.859 | 1,193,498 | +0.07(+0.74%) |
Jun 15, 2011 | 9.883 | 9.962 | 9.787 | 9.787 | 2,175,167 | -0.18(-1.76%) |
Jun 14, 2011 | 9.902 | 9.968 | 9.853 | 9.962 | 1,773,068 | +0.14(+1.42%) |
Jun 13, 2011 | 9.805 | 9.896 | 9.799 | 9.823 | 1,307,689 | +0.05(+0.50%) |
Jun 10, 2011 | 9.762 | 9.811 | 9.690 | 9.775 | 1,490,642 | -0.05(-0.49%) |
Jun 09, 2011 | 9.756 | 9.853 | 9.750 | 9.823 | 1,544,681 | +0.10(+1.06%) |
Jun 08, 2011 | 9.732 | 9.799 | 9.660 | 9.720 | 1,970,593 | -0.01(-0.12%) |
Jun 07, 2011 | 9.847 | 9.847 | 9.726 | 9.732 | 2,383,784 | -0.07(-0.68%) |
Jun 06, 2011 | 10.05 | 10.05 | 9.793 | 9.799 | 2,019,747 | -0.12(-1.22%) |