Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.391 | 9.481 | 9.189 | 9.228 | 18,139,506 | -0.08(-0.88%) |
Aug 30, 2011 | 9.212 | 9.375 | 9.155 | 9.310 | 17,673,906 | +0.03(+0.31%) |
Aug 29, 2011 | 9.057 | 9.302 | 9.041 | 9.281 | 13,511,667 | +0.33(+3.69%) |
Aug 26, 2011 | 8.700 | 8.959 | 8.595 | 8.951 | 18,630,176 | +0.20(+2.31%) |
Aug 25, 2011 | 8.773 | 8.975 | 8.741 | 8.749 | 26,591,638 | -0.45(-4.84%) |
Aug 24, 2011 | 9.218 | 9.259 | 8.959 | 9.194 | 20,445,962 | -0.06(-0.70%) |
Aug 23, 2011 | 8.749 | 9.259 | 8.741 | 9.259 | 19,937,644 | +0.47(+5.34%) |
Aug 22, 2011 | 8.911 | 9.004 | 8.749 | 8.789 | 16,658,058 | +0.03(+0.37%) |
Aug 19, 2011 | 8.797 | 9.048 | 8.741 | 8.757 | 19,913,882 | -0.14(-1.55%) |
Aug 18, 2011 | 9.129 | 9.145 | 8.805 | 8.895 | 22,061,364 | -0.51(-5.42%) |
Aug 17, 2011 | 9.477 | 9.671 | 9.303 | 9.404 | 13,191,951 | -0.05(-0.51%) |
Aug 16, 2011 | 9.493 | 9.603 | 9.323 | 9.453 | 16,485,696 | -0.15(-1.60%) |
Aug 15, 2011 | 9.412 | 9.607 | 9.372 | 9.607 | 13,529,875 | +0.22(+2.33%) |
Aug 12, 2011 | 9.510 | 9.671 | 9.336 | 9.388 | 20,351,504 | -0.10(-1.02%) |
Aug 11, 2011 | 9.153 | 9.607 | 9.089 | 9.485 | 37,099,844 | +0.38(+4.18%) |
Aug 10, 2011 | 9.121 | 9.372 | 8.975 | 9.105 | 42,790,948 | -0.15(-1.66%) |
Aug 09, 2011 | 9.150 | 9.275 | 8.781 | 9.259 | 42,336,008 | +0.28(+3.16%) |
Aug 08, 2011 | 9.008 | 9.307 | 8.911 | 8.975 | 43,141,952 | -0.28(-3.06%) |
Aug 05, 2011 | 9.421 | 9.655 | 8.984 | 9.259 | 39,524,452 | -0.03(-0.35%) |
Aug 04, 2011 | 9.728 | 9.728 | 9.291 | 9.291 | 36,746,492 | -0.59(-5.98%) |
Aug 03, 2011 | 9.777 | 9.906 | 9.615 | 9.882 | 24,113,642 | +0.11(+1.08%) |
Aug 02, 2011 | 9.866 | 9.914 | 9.728 | 9.777 | 22,303,946 | -0.20(-2.03%) |
Aug 01, 2011 | 10.12 | 10.20 | 9.809 | 9.979 | 20,750,830 | +0.01(+0.08%) |
Jul 29, 2011 | 10.02 | 10.15 | 9.906 | 9.971 | 25,565,454 | -0.13(-1.28%) |
Jul 28, 2011 | 10.21 | 10.29 | 10.01 | 10.10 | 19,605,606 | -0.13(-1.27%) |
Jul 27, 2011 | 10.50 | 10.51 | 10.20 | 10.23 | 26,128,752 | -0.37(-3.51%) |
Jul 26, 2011 | 10.64 | 10.74 | 10.57 | 10.60 | 12,606,737 | +0.00(+0.00%) |
Jul 25, 2011 | 10.52 | 10.68 | 10.46 | 10.60 | 14,879,659 | -0.04(-0.38%) |
Jul 22, 2011 | 10.49 | 10.69 | 10.43 | 10.64 | 21,579,268 | +0.18(+1.74%) |
Jul 21, 2011 | 10.23 | 10.51 | 10.18 | 10.46 | 17,630,194 | +0.19(+1.85%) |
Jul 20, 2011 | 10.28 | 10.35 | 10.17 | 10.27 | 16,649,023 | +0.02(+0.24%) |
Jul 19, 2011 | 10.03 | 10.29 | 10.03 | 10.25 | 16,115,037 | +0.29(+2.93%) |
Jul 18, 2011 | 10.00 | 10.14 | 9.898 | 9.955 | 24,786,808 | -0.12(-1.20%) |
Jul 15, 2011 | 9.922 | 10.11 | 9.858 | 10.08 | 24,740,022 | +0.15(+1.47%) |
Jul 14, 2011 | 10.08 | 10.23 | 9.906 | 9.930 | 28,450,346 | -0.14(-1.37%) |
Jul 13, 2011 | 10.29 | 10.30 | 10.04 | 10.07 | 26,531,774 | -0.16(-1.58%) |
Jul 12, 2011 | 10.42 | 10.42 | 10.13 | 10.23 | 34,912,788 | -0.28(-2.62%) |
Jul 11, 2011 | 10.54 | 10.89 | 10.46 | 10.51 | 24,162,690 | -0.10(-0.92%) |
Jul 08, 2011 | 10.70 | 10.77 | 10.52 | 10.60 | 18,161,172 | -0.27(-2.49%) |
Jul 07, 2011 | 10.63 | 10.94 | 10.62 | 10.87 | 19,922,446 | +0.32(+3.03%) |
Jul 06, 2011 | 10.56 | 10.59 | 10.38 | 10.55 | 16,910,304 | -0.04(-0.38%) |
Jul 05, 2011 | 10.76 | 10.76 | 10.52 | 10.59 | 15,831,620 | -0.16(-1.51%) |
Jul 01, 2011 | 10.53 | 10.77 | 10.42 | 10.76 | 14,426,850 | +0.23(+2.15%) |
Jun 30, 2011 | 10.30 | 10.59 | 10.29 | 10.53 | 22,676,166 | +0.28(+2.68%) |
Jun 29, 2011 | 10.30 | 10.36 | 10.19 | 10.25 | 17,135,646 | -0.03(-0.31%) |
Jun 28, 2011 | 10.27 | 10.30 | 10.13 | 10.29 | 15,197,669 | +0.04(+0.40%) |
Jun 27, 2011 | 10.04 | 10.32 | 9.971 | 10.25 | 22,044,316 | +0.21(+2.10%) |
Jun 24, 2011 | 10.29 | 10.33 | 10.03 | 10.04 | 42,245,116 | -0.29(-2.82%) |
Jun 23, 2011 | 10.07 | 10.35 | 9.979 | 10.33 | 21,006,730 | +0.15(+1.43%) |
Jun 22, 2011 | 10.20 | 10.32 | 10.18 | 10.18 | 12,228,367 | -0.08(-0.79%) |
Jun 21, 2011 | 10.08 | 10.33 | 10.04 | 10.26 | 15,340,376 | +0.21(+2.13%) |
Jun 20, 2011 | 10.05 | 10.17 | 9.995 | 10.05 | 19,190,510 | +0.00(+0.04%) |
Jun 17, 2011 | 10.20 | 10.21 | 9.922 | 10.04 | 19,187,348 | -0.04(-0.44%) |
Jun 16, 2011 | 10.17 | 10.21 | 10.00 | 10.09 | 18,729,098 | -0.08(-0.84%) |
Jun 15, 2011 | 10.18 | 10.34 | 10.12 | 10.17 | 20,719,456 | -0.11(-1.02%) |
Jun 14, 2011 | 10.17 | 10.38 | 10.17 | 10.28 | 21,787,232 | +0.18(+1.76%) |
Jun 13, 2011 | 10.25 | 10.27 | 10.04 | 10.10 | 13,968,243 | -0.08(-0.79%) |
Jun 10, 2011 | 10.32 | 10.34 | 10.06 | 10.18 | 20,074,578 | -0.16(-1.57%) |
Jun 09, 2011 | 10.36 | 10.52 | 10.31 | 10.34 | 22,094,022 | +0.04(+0.39%) |
Jun 08, 2011 | 10.49 | 10.51 | 10.27 | 10.30 | 19,002,162 | -0.24(-2.30%) |
Jun 07, 2011 | 10.52 | 10.72 | 10.51 | 10.55 | 23,662,590 | +0.11(+1.09%) |
Jun 06, 2011 | 10.53 | 10.56 | 10.41 | 10.43 | 14,250,888 | -0.06(-0.54%) |