Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.374 | 9.464 | 9.172 | 9.212 | 18,172,578 | -0.08(-0.88%) |
Aug 30, 2011 | 9.195 | 9.358 | 9.138 | 9.293 | 17,706,128 | +0.03(+0.31%) |
Aug 29, 2011 | 9.041 | 9.285 | 9.024 | 9.264 | 13,536,300 | +0.33(+3.69%) |
Aug 26, 2011 | 8.684 | 8.943 | 8.579 | 8.935 | 18,664,140 | +0.20(+2.31%) |
Aug 25, 2011 | 8.757 | 8.959 | 8.725 | 8.733 | 26,640,120 | -0.44(-4.84%) |
Aug 24, 2011 | 9.201 | 9.242 | 8.943 | 9.177 | 20,483,238 | -0.06(-0.70%) |
Aug 23, 2011 | 8.733 | 9.242 | 8.725 | 9.242 | 19,973,992 | +0.47(+5.34%) |
Aug 22, 2011 | 8.894 | 8.987 | 8.733 | 8.773 | 16,688,428 | +0.03(+0.37%) |
Aug 19, 2011 | 8.781 | 9.032 | 8.725 | 8.741 | 19,950,188 | -0.14(-1.55%) |
Aug 18, 2011 | 9.113 | 9.129 | 8.789 | 8.878 | 22,101,586 | -0.51(-5.42%) |
Aug 17, 2011 | 9.460 | 9.654 | 9.286 | 9.387 | 13,216,001 | -0.05(-0.51%) |
Aug 16, 2011 | 9.476 | 9.585 | 9.306 | 9.436 | 16,515,752 | -0.15(-1.60%) |
Aug 15, 2011 | 9.395 | 9.589 | 9.355 | 9.589 | 13,554,542 | +0.22(+2.33%) |
Aug 12, 2011 | 9.492 | 9.654 | 9.319 | 9.371 | 20,388,606 | -0.10(-1.02%) |
Aug 11, 2011 | 9.137 | 9.589 | 9.072 | 9.468 | 37,167,480 | +0.38(+4.18%) |
Aug 10, 2011 | 9.105 | 9.355 | 8.959 | 9.088 | 42,868,964 | -0.15(-1.66%) |
Aug 09, 2011 | 9.133 | 9.258 | 8.765 | 9.242 | 42,413,192 | +0.28(+3.16%) |
Aug 08, 2011 | 8.991 | 9.290 | 8.894 | 8.959 | 43,220,604 | -0.28(-3.06%) |
Aug 05, 2011 | 9.403 | 9.638 | 8.967 | 9.242 | 39,596,512 | -0.03(-0.35%) |
Aug 04, 2011 | 9.710 | 9.710 | 9.274 | 9.274 | 36,813,488 | -0.59(-5.98%) |
Aug 03, 2011 | 9.759 | 9.888 | 9.597 | 9.864 | 24,157,606 | +0.11(+1.08%) |
Aug 02, 2011 | 9.848 | 9.896 | 9.710 | 9.759 | 22,344,610 | -0.20(-2.03%) |
Aug 01, 2011 | 10.10 | 10.18 | 9.791 | 9.961 | 20,788,662 | +0.01(+0.08%) |
Jul 29, 2011 | 10.00 | 10.14 | 9.888 | 9.953 | 25,612,064 | -0.13(-1.28%) |
Jul 28, 2011 | 10.19 | 10.27 | 9.993 | 10.08 | 19,641,350 | -0.13(-1.27%) |
Jul 27, 2011 | 10.48 | 10.49 | 10.18 | 10.21 | 26,176,388 | -0.37(-3.51%) |
Jul 26, 2011 | 10.62 | 10.72 | 10.55 | 10.58 | 12,629,721 | +0.00(+0.00%) |
Jul 25, 2011 | 10.50 | 10.66 | 10.44 | 10.58 | 14,906,787 | -0.04(-0.38%) |
Jul 22, 2011 | 10.47 | 10.67 | 10.41 | 10.62 | 21,618,610 | +0.18(+1.74%) |
Jul 21, 2011 | 10.21 | 10.49 | 10.16 | 10.44 | 17,662,336 | +0.19(+1.85%) |
Jul 20, 2011 | 10.26 | 10.33 | 10.15 | 10.25 | 16,679,377 | +0.02(+0.24%) |
Jul 19, 2011 | 10.01 | 10.28 | 10.01 | 10.23 | 16,144,417 | +0.29(+2.93%) |
Jul 18, 2011 | 9.985 | 10.12 | 9.880 | 9.937 | 24,831,998 | -0.12(-1.20%) |
Jul 15, 2011 | 9.904 | 10.09 | 9.840 | 10.06 | 24,785,126 | +0.15(+1.47%) |
Jul 14, 2011 | 10.06 | 10.21 | 9.888 | 9.912 | 28,502,216 | -0.14(-1.37%) |
Jul 13, 2011 | 10.28 | 10.28 | 10.03 | 10.05 | 26,580,146 | -0.16(-1.58%) |
Jul 12, 2011 | 10.41 | 10.41 | 10.11 | 10.21 | 34,976,440 | -0.27(-2.62%) |
Jul 11, 2011 | 10.52 | 10.87 | 10.44 | 10.49 | 24,206,742 | -0.10(-0.92%) |
Jul 08, 2011 | 10.68 | 10.75 | 10.50 | 10.58 | 18,194,282 | -0.27(-2.49%) |
Jul 07, 2011 | 10.62 | 10.92 | 10.60 | 10.85 | 19,958,768 | +0.32(+3.03%) |
Jul 06, 2011 | 10.54 | 10.57 | 10.36 | 10.53 | 16,941,134 | -0.04(-0.38%) |
Jul 05, 2011 | 10.74 | 10.74 | 10.50 | 10.57 | 15,860,484 | -0.16(-1.51%) |
Jul 01, 2011 | 10.51 | 10.75 | 10.41 | 10.74 | 14,453,152 | +0.23(+2.15%) |
Jun 30, 2011 | 10.28 | 10.57 | 10.27 | 10.51 | 22,717,508 | +0.27(+2.68%) |
Jun 29, 2011 | 10.28 | 10.34 | 10.17 | 10.24 | 17,166,888 | -0.03(-0.31%) |
Jun 28, 2011 | 10.25 | 10.28 | 10.11 | 10.27 | 15,225,376 | +0.04(+0.40%) |
Jun 27, 2011 | 10.03 | 10.30 | 9.953 | 10.23 | 22,084,506 | +0.21(+2.10%) |
Jun 24, 2011 | 10.27 | 10.31 | 10.01 | 10.02 | 42,322,136 | -0.29(-2.82%) |
Jun 23, 2011 | 10.05 | 10.33 | 9.961 | 10.31 | 21,045,028 | +0.15(+1.43%) |
Jun 22, 2011 | 10.18 | 10.30 | 10.16 | 10.16 | 12,250,661 | -0.08(-0.79%) |
Jun 21, 2011 | 10.07 | 10.31 | 10.02 | 10.24 | 15,368,344 | +0.21(+2.13%) |
Jun 20, 2011 | 10.03 | 10.15 | 9.977 | 10.03 | 19,225,498 | +0.00(+0.04%) |
Jun 17, 2011 | 10.18 | 10.20 | 9.904 | 10.03 | 19,222,328 | -0.04(-0.44%) |
Jun 16, 2011 | 10.15 | 10.20 | 9.985 | 10.07 | 18,763,244 | -0.08(-0.84%) |
Jun 15, 2011 | 10.16 | 10.32 | 10.10 | 10.15 | 20,757,230 | -0.11(-1.02%) |
Jun 14, 2011 | 10.15 | 10.36 | 10.15 | 10.26 | 21,826,952 | +0.18(+1.76%) |
Jun 13, 2011 | 10.24 | 10.25 | 10.02 | 10.08 | 13,993,709 | -0.08(-0.80%) |
Jun 10, 2011 | 10.30 | 10.32 | 10.04 | 10.16 | 20,111,176 | -0.16(-1.57%) |
Jun 09, 2011 | 10.34 | 10.50 | 10.29 | 10.32 | 22,134,302 | +0.04(+0.39%) |
Jun 08, 2011 | 10.47 | 10.49 | 10.25 | 10.28 | 19,036,806 | -0.24(-2.30%) |
Jun 07, 2011 | 10.50 | 10.70 | 10.49 | 10.53 | 23,705,730 | +0.11(+1.09%) |
Jun 06, 2011 | 10.51 | 10.54 | 10.39 | 10.41 | 14,276,870 | -0.06(-0.54%) |