Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.376 | 9.466 | 9.174 | 9.213 | 18,169,042 | -0.08(-0.88%) |
Aug 30, 2011 | 9.197 | 9.360 | 9.140 | 9.295 | 17,702,682 | +0.03(+0.31%) |
Aug 29, 2011 | 9.042 | 9.287 | 9.026 | 9.266 | 13,533,666 | +0.33(+3.69%) |
Aug 26, 2011 | 8.686 | 8.945 | 8.581 | 8.937 | 18,660,508 | +0.20(+2.31%) |
Aug 25, 2011 | 8.759 | 8.961 | 8.727 | 8.735 | 26,634,932 | -0.44(-4.84%) |
Aug 24, 2011 | 9.203 | 9.244 | 8.945 | 9.179 | 20,479,250 | -0.06(-0.70%) |
Aug 23, 2011 | 8.735 | 9.244 | 8.727 | 9.244 | 19,970,104 | +0.47(+5.34%) |
Aug 22, 2011 | 8.896 | 8.989 | 8.735 | 8.775 | 16,685,179 | +0.03(+0.37%) |
Aug 19, 2011 | 8.783 | 9.034 | 8.727 | 8.743 | 19,946,304 | -0.14(-1.55%) |
Aug 18, 2011 | 9.114 | 9.131 | 8.791 | 8.880 | 22,097,284 | -0.51(-5.42%) |
Aug 17, 2011 | 9.462 | 9.656 | 9.288 | 9.389 | 13,213,429 | -0.05(-0.51%) |
Aug 16, 2011 | 9.478 | 9.587 | 9.308 | 9.438 | 16,512,537 | -0.15(-1.60%) |
Aug 15, 2011 | 9.397 | 9.591 | 9.357 | 9.591 | 13,551,903 | +0.22(+2.33%) |
Aug 12, 2011 | 9.494 | 9.656 | 9.320 | 9.373 | 20,384,638 | -0.10(-1.02%) |
Aug 11, 2011 | 9.139 | 9.591 | 9.074 | 9.470 | 37,160,244 | +0.38(+4.18%) |
Aug 10, 2011 | 9.106 | 9.357 | 8.961 | 9.090 | 42,860,616 | -0.15(-1.66%) |
Aug 09, 2011 | 9.135 | 9.260 | 8.767 | 9.244 | 42,404,936 | +0.28(+3.16%) |
Aug 08, 2011 | 8.993 | 9.292 | 8.896 | 8.961 | 43,212,192 | -0.28(-3.06%) |
Aug 05, 2011 | 9.405 | 9.640 | 8.969 | 9.244 | 39,588,804 | -0.03(-0.35%) |
Aug 04, 2011 | 9.712 | 9.712 | 9.276 | 9.276 | 36,806,320 | -0.59(-5.98%) |
Aug 03, 2011 | 9.761 | 9.890 | 9.599 | 9.866 | 24,152,902 | +0.11(+1.08%) |
Aug 02, 2011 | 9.850 | 9.898 | 9.712 | 9.761 | 22,340,260 | -0.20(-2.03%) |
Aug 01, 2011 | 10.10 | 10.18 | 9.793 | 9.963 | 20,784,616 | +0.01(+0.08%) |
Jul 29, 2011 | 10.00 | 10.14 | 9.890 | 9.955 | 25,607,078 | -0.13(-1.28%) |
Jul 28, 2011 | 10.19 | 10.27 | 9.995 | 10.08 | 19,637,526 | -0.13(-1.27%) |
Jul 27, 2011 | 10.48 | 10.50 | 10.18 | 10.21 | 26,171,292 | -0.37(-3.51%) |
Jul 26, 2011 | 10.63 | 10.72 | 10.55 | 10.59 | 12,627,262 | +0.00(+0.00%) |
Jul 25, 2011 | 10.50 | 10.67 | 10.44 | 10.59 | 14,903,885 | -0.04(-0.38%) |
Jul 22, 2011 | 10.47 | 10.67 | 10.42 | 10.63 | 21,614,402 | +0.18(+1.74%) |
Jul 21, 2011 | 10.21 | 10.50 | 10.16 | 10.44 | 17,658,898 | +0.19(+1.85%) |
Jul 20, 2011 | 10.26 | 10.33 | 10.16 | 10.25 | 16,676,130 | +0.02(+0.24%) |
Jul 19, 2011 | 10.01 | 10.28 | 10.01 | 10.23 | 16,141,274 | +0.29(+2.93%) |
Jul 18, 2011 | 9.987 | 10.12 | 9.882 | 9.939 | 24,827,164 | -0.12(-1.21%) |
Jul 15, 2011 | 9.906 | 10.09 | 9.842 | 10.06 | 24,780,300 | +0.15(+1.47%) |
Jul 14, 2011 | 10.06 | 10.21 | 9.890 | 9.914 | 28,496,666 | -0.14(-1.37%) |
Jul 13, 2011 | 10.28 | 10.29 | 10.03 | 10.05 | 26,574,972 | -0.16(-1.58%) |
Jul 12, 2011 | 10.41 | 10.41 | 10.12 | 10.21 | 34,969,632 | -0.27(-2.62%) |
Jul 11, 2011 | 10.52 | 10.87 | 10.44 | 10.49 | 24,202,030 | -0.10(-0.92%) |
Jul 08, 2011 | 10.68 | 10.75 | 10.50 | 10.59 | 18,190,740 | -0.27(-2.49%) |
Jul 07, 2011 | 10.62 | 10.92 | 10.61 | 10.86 | 19,954,882 | +0.32(+3.03%) |
Jul 06, 2011 | 10.54 | 10.57 | 10.37 | 10.54 | 16,937,836 | -0.04(-0.38%) |
Jul 05, 2011 | 10.74 | 10.75 | 10.50 | 10.58 | 15,857,396 | -0.16(-1.50%) |
Jul 01, 2011 | 10.51 | 10.75 | 10.41 | 10.74 | 14,450,339 | +0.23(+2.15%) |
Jun 30, 2011 | 10.29 | 10.57 | 10.27 | 10.51 | 22,713,086 | +0.27(+2.68%) |
Jun 29, 2011 | 10.29 | 10.34 | 10.17 | 10.24 | 17,163,546 | -0.03(-0.31%) |
Jun 28, 2011 | 10.25 | 10.29 | 10.12 | 10.27 | 15,222,412 | +0.04(+0.39%) |
Jun 27, 2011 | 10.03 | 10.30 | 9.955 | 10.23 | 22,080,206 | +0.21(+2.10%) |
Jun 24, 2011 | 10.27 | 10.31 | 10.01 | 10.02 | 42,313,896 | -0.29(-2.82%) |
Jun 23, 2011 | 10.05 | 10.33 | 9.963 | 10.31 | 21,040,930 | +0.15(+1.43%) |
Jun 22, 2011 | 10.18 | 10.30 | 10.16 | 10.16 | 12,248,276 | -0.08(-0.79%) |
Jun 21, 2011 | 10.07 | 10.31 | 10.02 | 10.25 | 15,365,352 | +0.21(+2.13%) |
Jun 20, 2011 | 10.04 | 10.16 | 9.979 | 10.03 | 19,221,754 | +0.00(+0.04%) |
Jun 17, 2011 | 10.18 | 10.20 | 9.906 | 10.03 | 19,218,586 | -0.04(-0.44%) |
Jun 16, 2011 | 10.16 | 10.20 | 9.987 | 10.07 | 18,759,592 | -0.08(-0.83%) |
Jun 15, 2011 | 10.16 | 10.32 | 10.10 | 10.16 | 20,753,188 | -0.11(-1.02%) |
Jun 14, 2011 | 10.16 | 10.37 | 10.16 | 10.26 | 21,822,704 | +0.18(+1.76%) |
Jun 13, 2011 | 10.24 | 10.25 | 10.02 | 10.08 | 13,990,985 | -0.08(-0.79%) |
Jun 10, 2011 | 10.30 | 10.33 | 10.04 | 10.16 | 20,107,260 | -0.16(-1.56%) |
Jun 09, 2011 | 10.34 | 10.50 | 10.29 | 10.33 | 22,129,994 | +0.04(+0.39%) |
Jun 08, 2011 | 10.47 | 10.50 | 10.25 | 10.29 | 19,033,100 | -0.24(-2.30%) |
Jun 07, 2011 | 10.50 | 10.70 | 10.50 | 10.53 | 23,701,114 | +0.11(+1.09%) |
Jun 06, 2011 | 10.51 | 10.54 | 10.39 | 10.42 | 14,274,090 | -0.06(-0.54%) |