Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 8.780 | 9.040 | 8.290 | 8.450 | 2,982,900 | -0.23(-2.65%) |
Aug 30, 2011 | 8.630 | 8.820 | 8.430 | 8.680 | 1,695,381 | +0.08(+0.93%) |
Aug 29, 2011 | 7.790 | 8.660 | 7.790 | 8.600 | 2,451,738 | +0.97(+12.71%) |
Aug 26, 2011 | 7.500 | 7.860 | 7.130 | 7.630 | 1,412,574 | +0.08(+1.06%) |
Aug 25, 2011 | 7.960 | 8.160 | 7.540 | 7.550 | 1,907,429 | -0.20(-2.58%) |
Aug 24, 2011 | 7.570 | 7.980 | 7.400 | 7.750 | 2,927,441 | +0.15(+1.97%) |
Aug 23, 2011 | 7.060 | 7.610 | 6.860 | 7.600 | 2,064,685 | +0.58(+8.26%) |
Aug 22, 2011 | 7.660 | 7.700 | 7.010 | 7.020 | 1,226,904 | -0.28(-3.84%) |
Aug 19, 2011 | 7.780 | 8.030 | 7.190 | 7.300 | 3,826,810 | -0.69(-8.64%) |
Aug 18, 2011 | 8.690 | 8.750 | 7.850 | 7.990 | 2,349,866 | -1.22(-13.25%) |
Aug 17, 2011 | 9.300 | 9.560 | 9.140 | 9.210 | 1,797,825 | +0.04(+0.44%) |
Aug 16, 2011 | 9.350 | 9.530 | 9.160 | 9.170 | 1,036,636 | -0.31(-3.27%) |
Aug 15, 2011 | 9.170 | 9.550 | 9.170 | 9.480 | 1,286,953 | +0.44(+4.87%) |
Aug 12, 2011 | 9.160 | 9.400 | 8.902 | 9.040 | 2,100,962 | +0.03(+0.33%) |
Aug 11, 2011 | 8.400 | 9.250 | 8.130 | 9.010 | 4,016,781 | +0.60(+7.13%) |
Aug 10, 2011 | 8.570 | 9.020 | 8.410 | 8.410 | 3,106,157 | -0.43(-4.86%) |
Aug 09, 2011 | 8.970 | 9.030 | 8.250 | 8.840 | 4,965,821 | +0.64(+7.80%) |
Aug 08, 2011 | 8.970 | 9.210 | 8.080 | 8.200 | 3,199,843 | -1.23(-13.04%) |
Aug 05, 2011 | 10.19 | 10.35 | 9.190 | 9.430 | 3,237,160 | -0.63(-6.26%) |
Aug 04, 2011 | 11.41 | 11.47 | 10.05 | 10.06 | 3,139,374 | -1.60(-13.72%) |
Aug 03, 2011 | 11.36 | 11.92 | 11.31 | 11.66 | 3,096,483 | +0.36(+3.19%) |
Aug 02, 2011 | 13.46 | 13.46 | 11.05 | 11.30 | 8,769,699 | -2.41(-17.58%) |
Aug 01, 2011 | 13.79 | 13.92 | 13.31 | 13.71 | 2,346,256 | +0.21(+1.56%) |
Jul 29, 2011 | 13.63 | 13.87 | 13.42 | 13.50 | 2,340,546 | -0.31(-2.24%) |
Jul 28, 2011 | 14.05 | 14.38 | 13.79 | 13.81 | 3,642,212 | -0.22(-1.57%) |
Jul 27, 2011 | 14.47 | 14.50 | 13.88 | 14.03 | 1,758,750 | -0.53(-3.64%) |
Jul 26, 2011 | 15.05 | 15.06 | 14.32 | 14.56 | 1,453,102 | -0.47(-3.13%) |
Jul 25, 2011 | 14.94 | 15.19 | 14.83 | 15.03 | 694,599 | -0.15(-0.99%) |
Jul 22, 2011 | 15.06 | 15.27 | 15.06 | 15.18 | 865,347 | +0.09(+0.60%) |
Jul 21, 2011 | 14.99 | 15.23 | 14.51 | 15.09 | 4,870,621 | -0.55(-3.52%) |
Jul 20, 2011 | 15.74 | 15.81 | 15.50 | 15.64 | 726,116 | -0.03(-0.19%) |
Jul 19, 2011 | 15.33 | 15.73 | 15.23 | 15.67 | 917,792 | +0.48(+3.16%) |
Jul 18, 2011 | 15.65 | 15.69 | 15.01 | 15.19 | 1,413,363 | -0.51(-3.25%) |
Jul 15, 2011 | 15.94 | 16.07 | 15.67 | 15.70 | 976,839 | -0.11(-0.70%) |
Jul 14, 2011 | 15.90 | 16.11 | 15.61 | 15.81 | 1,210,313 | -0.14(-0.88%) |
Jul 13, 2011 | 16.28 | 16.47 | 15.68 | 15.95 | 2,249,366 | -0.19(-1.18%) |
Jul 12, 2011 | 16.05 | 16.50 | 15.98 | 16.14 | 781,915 | -0.02(-0.12%) |
Jul 11, 2011 | 16.67 | 16.78 | 16.09 | 16.16 | 1,219,609 | -0.79(-4.66%) |
Jul 08, 2011 | 16.80 | 17.06 | 16.74 | 16.95 | 1,251,092 | -0.17(-0.99%) |
Jul 07, 2011 | 16.73 | 17.33 | 16.73 | 17.12 | 1,310,871 | +0.56(+3.38%) |
Jul 06, 2011 | 16.09 | 16.66 | 16.02 | 16.56 | 1,217,018 | +0.48(+2.99%) |
Jul 05, 2011 | 16.21 | 16.34 | 15.99 | 16.08 | 783,178 | -0.13(-0.80%) |
Jul 01, 2011 | 16.04 | 16.43 | 15.95 | 16.21 | 1,449,047 | +0.17(+1.06%) |
Jun 30, 2011 | 15.64 | 16.26 | 15.51 | 16.04 | 1,342,622 | +0.43(+2.75%) |
Jun 29, 2011 | 15.29 | 15.83 | 15.08 | 15.61 | 1,677,154 | +0.42(+2.76%) |
Jun 28, 2011 | 14.99 | 15.22 | 14.86 | 15.19 | 958,738 | +0.30(+2.01%) |
Jun 27, 2011 | 14.88 | 15.01 | 14.62 | 14.89 | 1,058,053 | -0.01(-0.07%) |
Jun 24, 2011 | 15.16 | 15.31 | 14.76 | 14.90 | 1,321,590 | -0.17(-1.13%) |
Jun 23, 2011 | 14.76 | 15.12 | 14.43 | 15.07 | 1,674,954 | +0.06(+0.40%) |
Jun 22, 2011 | 14.73 | 15.17 | 14.73 | 15.01 | 1,052,154 | +0.17(+1.15%) |
Jun 21, 2011 | 14.41 | 14.94 | 14.30 | 14.84 | 1,264,990 | +0.51(+3.56%) |
Jun 20, 2011 | 14.10 | 14.34 | 14.09 | 14.33 | 994,501 | +0.07(+0.49%) |
Jun 17, 2011 | 14.42 | 14.65 | 14.20 | 14.26 | 1,820,613 | -0.01(-0.07%) |
Jun 16, 2011 | 14.18 | 14.46 | 14.05 | 14.27 | 1,123,598 | +0.14(+0.99%) |
Jun 15, 2011 | 14.21 | 14.39 | 14.11 | 14.13 | 1,101,516 | -0.25(-1.74%) |
Jun 14, 2011 | 14.38 | 14.61 | 14.20 | 14.38 | 2,014,141 | +0.18(+1.27%) |
Jun 13, 2011 | 14.48 | 14.63 | 14.06 | 14.20 | 1,054,171 | -0.24(-1.66%) |
Jun 10, 2011 | 14.49 | 14.73 | 14.31 | 14.44 | 2,429,453 | -0.10(-0.69%) |
Jun 09, 2011 | 14.12 | 14.64 | 14.12 | 14.54 | 2,027,031 | +0.47(+3.34%) |
Jun 08, 2011 | 14.40 | 14.63 | 13.93 | 14.07 | 2,115,347 | -0.37(-2.56%) |
Jun 07, 2011 | 14.89 | 14.96 | 14.37 | 14.44 | 1,865,905 | -0.51(-3.41%) |
Jun 06, 2011 | 15.21 | 15.31 | 14.92 | 14.95 | 815,295 | -0.30(-1.97%) |