Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.086 | 9.344 | 8.894 | 9.048 | 1,940,853 | +0.08(+0.85%) |
Aug 30, 2011 | 8.782 | 9.089 | 8.693 | 8.972 | 2,150,683 | +0.07(+0.84%) |
Aug 29, 2011 | 8.461 | 8.914 | 8.460 | 8.897 | 1,231,616 | +0.65(+7.89%) |
Aug 26, 2011 | 7.739 | 8.307 | 7.545 | 8.246 | 2,391,403 | +0.41(+5.19%) |
Aug 25, 2011 | 8.348 | 8.399 | 7.789 | 7.839 | 2,447,600 | -0.36(-4.42%) |
Aug 24, 2011 | 7.908 | 8.229 | 7.838 | 8.202 | 1,409,952 | +0.24(+3.00%) |
Aug 23, 2011 | 7.432 | 7.983 | 7.329 | 7.963 | 1,951,249 | +0.58(+7.88%) |
Aug 22, 2011 | 7.757 | 7.765 | 7.302 | 7.381 | 1,931,515 | +0.01(+0.15%) |
Aug 19, 2011 | 7.429 | 7.846 | 7.350 | 7.370 | 2,006,923 | -0.29(-3.76%) |
Aug 18, 2011 | 8.056 | 8.086 | 7.510 | 7.658 | 1,731,665 | -0.93(-10.85%) |
Aug 17, 2011 | 8.822 | 8.894 | 8.445 | 8.590 | 2,094,827 | -0.09(-0.99%) |
Aug 16, 2011 | 8.677 | 8.832 | 8.507 | 8.676 | 4,138,942 | -0.24(-2.73%) |
Aug 15, 2011 | 8.627 | 8.925 | 8.620 | 8.919 | 1,135,279 | +0.44(+5.20%) |
Aug 12, 2011 | 8.520 | 8.615 | 8.304 | 8.479 | 2,471,729 | +0.11(+1.33%) |
Aug 11, 2011 | 7.663 | 8.571 | 7.633 | 8.367 | 2,472,100 | +0.79(+10.36%) |
Aug 10, 2011 | 7.769 | 8.143 | 7.561 | 7.582 | 2,558,206 | -0.55(-6.82%) |
Aug 09, 2011 | 8.557 | 8.137 | 7.103 | 8.137 | 3,521,401 | +0.93(+12.88%) |
Aug 08, 2011 | 8.018 | 8.261 | 7.203 | 7.208 | 2,310,417 | -1.41(-16.35%) |
Aug 05, 2011 | 9.129 | 9.147 | 8.237 | 8.617 | 2,492,621 | -0.29(-3.25%) |
Aug 04, 2011 | 9.810 | 9.814 | 8.906 | 8.906 | 2,298,632 | -1.21(-11.96%) |
Aug 03, 2011 | 10.04 | 10.12 | 9.563 | 10.12 | 2,861,738 | +0.08(+0.84%) |
Aug 02, 2011 | 10.55 | 10.72 | 10.01 | 10.03 | 2,098,248 | -0.65(-6.09%) |
Aug 01, 2011 | 11.04 | 11.11 | 10.46 | 10.68 | 2,723,480 | -0.13(-1.22%) |
Jul 29, 2011 | 10.57 | 10.94 | 10.46 | 10.81 | 2,083,004 | -0.05(-0.48%) |
Jul 28, 2011 | 10.97 | 11.21 | 10.85 | 10.87 | 1,325,180 | -0.10(-0.90%) |
Jul 27, 2011 | 11.50 | 11.50 | 10.94 | 10.97 | 1,491,096 | -0.65(-5.60%) |
Jul 26, 2011 | 11.73 | 11.77 | 11.57 | 11.62 | 734,737 | -0.15(-1.26%) |
Jul 25, 2011 | 11.69 | 11.93 | 11.64 | 11.76 | 1,011,146 | -0.18(-1.54%) |
Jul 22, 2011 | 11.96 | 11.99 | 11.94 | 11.95 | 767,068 | +0.05(+0.40%) |
Jul 21, 2011 | 11.77 | 12.00 | 11.72 | 11.90 | 1,401,632 | +0.22(+1.89%) |
Jul 20, 2011 | 11.73 | 11.74 | 11.57 | 11.68 | 720,669 | -0.04(-0.35%) |
Jul 19, 2011 | 11.45 | 11.73 | 11.45 | 11.72 | 923,286 | +0.46(+4.05%) |
Jul 18, 2011 | 11.51 | 11.53 | 11.13 | 11.26 | 962,427 | -0.31(-2.72%) |
Jul 15, 2011 | 11.53 | 11.60 | 11.41 | 11.58 | 898,056 | +0.13(+1.11%) |
Jul 14, 2011 | 11.82 | 11.93 | 11.40 | 11.45 | 1,395,834 | -0.30(-2.57%) |
Jul 13, 2011 | 11.80 | 12.03 | 11.73 | 11.75 | 982,507 | +0.07(+0.61%) |
Jul 12, 2011 | 11.68 | 11.87 | 11.65 | 11.68 | 1,061,261 | -0.09(-0.80%) |
Jul 11, 2011 | 12.04 | 12.08 | 11.72 | 11.78 | 1,309,477 | -0.52(-4.20%) |
Jul 08, 2011 | 12.18 | 12.30 | 12.09 | 12.29 | 1,718,767 | -0.18(-1.43%) |
Jul 07, 2011 | 12.42 | 12.51 | 12.38 | 12.47 | 802,278 | +0.26(+2.16%) |
Jul 06, 2011 | 12.07 | 12.24 | 11.97 | 12.21 | 706,608 | +0.13(+1.05%) |
Jul 05, 2011 | 12.10 | 12.12 | 11.94 | 12.08 | 689,232 | +0.03(+0.24%) |
Jul 01, 2011 | 11.72 | 12.08 | 11.66 | 12.05 | 1,212,115 | +0.41(+3.48%) |
Jun 30, 2011 | 11.58 | 11.76 | 11.55 | 11.65 | 1,461,451 | +0.13(+1.13%) |
Jun 29, 2011 | 11.44 | 11.58 | 11.31 | 11.52 | 1,019,026 | +0.17(+1.54%) |
Jun 28, 2011 | 11.07 | 11.34 | 11.05 | 11.34 | 447,110 | +0.34(+3.12%) |
Jun 27, 2011 | 10.92 | 11.07 | 10.80 | 11.00 | 694,188 | +0.09(+0.79%) |
Jun 24, 2011 | 11.11 | 11.17 | 10.86 | 10.91 | 890,899 | -0.16(-1.44%) |
Jun 23, 2011 | 10.81 | 11.10 | 10.62 | 11.07 | 940,165 | -0.01(-0.07%) |
Jun 22, 2011 | 11.08 | 11.28 | 11.07 | 11.08 | 1,243,414 | -0.10(-0.88%) |
Jun 21, 2011 | 10.91 | 11.21 | 10.86 | 11.18 | 904,759 | +0.41(+3.83%) |
Jun 20, 2011 | 10.76 | 10.79 | 10.71 | 10.77 | 609,246 | +0.17(+1.64%) |
Jun 17, 2011 | 10.75 | 10.75 | 10.55 | 10.59 | 1,072,600 | +0.04(+0.42%) |
Jun 16, 2011 | 10.57 | 10.70 | 10.36 | 10.55 | 1,202,996 | -0.02(-0.23%) |
Jun 15, 2011 | 10.71 | 10.84 | 10.50 | 10.57 | 944,951 | -0.33(-3.01%) |
Jun 14, 2011 | 10.72 | 10.97 | 10.70 | 10.90 | 354,149 | +0.38(+3.61%) |
Jun 13, 2011 | 10.59 | 10.72 | 10.43 | 10.52 | 914,167 | -0.04(-0.42%) |
Jun 10, 2011 | 10.79 | 10.81 | 10.53 | 10.56 | 917,035 | -0.34(-3.14%) |
Jun 09, 2011 | 10.84 | 10.99 | 10.75 | 10.91 | 1,068,298 | +0.09(+0.87%) |
Jun 08, 2011 | 10.95 | 10.97 | 10.79 | 10.81 | 811,158 | -0.21(-1.92%) |
Jun 07, 2011 | 11.05 | 11.17 | 10.98 | 11.02 | 1,071,719 | +0.09(+0.80%) |
Jun 06, 2011 | 11.22 | 11.26 | 10.92 | 10.94 | 1,326,551 | -0.32(-2.84%) |