Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.324 | 9.324 | 8.745 | 8.823 | 9,217,715 | -0.25(-2.71%) |
Aug 30, 2011 | 8.784 | 9.177 | 8.735 | 9.069 | 9,070,189 | +0.14(+1.54%) |
Aug 29, 2011 | 8.578 | 8.961 | 8.470 | 8.931 | 7,864,846 | +0.51(+6.06%) |
Aug 26, 2011 | 7.891 | 8.441 | 7.812 | 8.421 | 7,211,923 | +0.46(+5.80%) |
Aug 25, 2011 | 8.176 | 8.274 | 7.910 | 7.960 | 8,346,210 | -0.10(-1.22%) |
Aug 24, 2011 | 8.019 | 8.146 | 7.763 | 8.058 | 7,193,434 | +0.03(+0.37%) |
Aug 23, 2011 | 7.754 | 8.048 | 7.587 | 8.028 | 8,865,975 | +0.47(+6.23%) |
Aug 22, 2011 | 7.891 | 7.950 | 7.528 | 7.557 | 9,194,265 | -0.09(-1.16%) |
Aug 19, 2011 | 7.714 | 8.048 | 7.547 | 7.646 | 7,981,524 | -0.04(-0.51%) |
Aug 18, 2011 | 8.126 | 8.146 | 7.606 | 7.685 | 11,558,443 | -0.91(-10.62%) |
Aug 17, 2011 | 8.764 | 8.980 | 8.539 | 8.598 | 6,974,654 | -0.05(-0.57%) |
Aug 16, 2011 | 8.833 | 8.971 | 8.637 | 8.647 | 8,801,817 | -0.38(-4.24%) |
Aug 15, 2011 | 8.764 | 9.049 | 8.676 | 9.029 | 7,657,609 | +0.23(+2.56%) |
Aug 12, 2011 | 9.079 | 9.255 | 8.715 | 8.804 | 11,365,607 | -0.08(-0.88%) |
Aug 11, 2011 | 8.401 | 8.980 | 8.391 | 8.882 | 15,774,319 | +0.79(+9.83%) |
Aug 10, 2011 | 8.019 | 8.565 | 7.804 | 8.087 | 19,159,846 | -0.16(-1.89%) |
Aug 09, 2011 | 8.458 | 8.243 | 7.512 | 8.243 | 15,630,989 | +0.63(+8.33%) |
Aug 08, 2011 | 8.458 | 8.702 | 7.521 | 7.609 | 19,038,268 | -1.29(-14.47%) |
Aug 05, 2011 | 9.365 | 9.433 | 8.370 | 8.897 | 19,802,002 | -0.09(-0.98%) |
Aug 04, 2011 | 10.27 | 10.37 | 8.946 | 8.985 | 22,276,744 | -1.50(-14.33%) |
Aug 03, 2011 | 10.89 | 10.96 | 10.25 | 10.49 | 14,688,290 | -0.33(-3.07%) |
Aug 02, 2011 | 11.35 | 11.50 | 10.81 | 10.82 | 10,423,428 | -0.55(-4.81%) |
Aug 01, 2011 | 12.08 | 12.10 | 11.27 | 11.37 | 13,018,469 | -0.49(-4.12%) |
Jul 29, 2011 | 11.71 | 12.05 | 11.55 | 11.85 | 10,362,374 | +0.02(+0.16%) |
Jul 28, 2011 | 12.06 | 12.16 | 11.76 | 11.83 | 14,292,629 | -0.28(-2.33%) |
Jul 27, 2011 | 12.68 | 12.75 | 12.12 | 12.12 | 15,746,853 | -0.38(-3.04%) |
Jul 26, 2011 | 14.39 | 14.44 | 12.45 | 12.50 | 49,023,436 | -2.64(-17.46%) |
Jul 25, 2011 | 15.21 | 15.45 | 15.12 | 15.14 | 6,359,657 | -0.28(-1.83%) |
Jul 22, 2011 | 15.41 | 15.45 | 15.26 | 15.42 | 3,079,339 | -0.01(-0.06%) |
Jul 21, 2011 | 15.26 | 15.45 | 15.19 | 15.43 | 4,275,582 | +0.30(+2.00%) |
Jul 20, 2011 | 15.26 | 15.27 | 15.06 | 15.13 | 3,555,389 | -0.06(-0.39%) |
Jul 19, 2011 | 15.07 | 15.29 | 14.92 | 15.19 | 5,213,752 | +0.32(+2.17%) |
Jul 18, 2011 | 15.01 | 15.26 | 14.81 | 14.87 | 5,139,706 | -0.30(-1.99%) |
Jul 15, 2011 | 14.99 | 15.17 | 14.76 | 15.17 | 4,970,164 | +0.35(+2.37%) |
Jul 14, 2011 | 15.36 | 15.42 | 14.74 | 14.82 | 7,590,713 | -0.51(-3.31%) |
Jul 13, 2011 | 15.08 | 15.69 | 15.08 | 15.33 | 8,044,201 | +0.33(+2.21%) |
Jul 12, 2011 | 14.99 | 15.28 | 14.96 | 14.99 | 5,962,690 | -0.08(-0.52%) |
Jul 11, 2011 | 15.57 | 15.65 | 14.97 | 15.07 | 8,680,472 | -0.75(-4.75%) |
Jul 08, 2011 | 15.85 | 15.94 | 15.70 | 15.82 | 6,584,959 | -0.38(-2.35%) |
Jul 07, 2011 | 15.99 | 16.34 | 15.94 | 16.20 | 10,253,782 | +0.23(+1.47%) |
Jul 06, 2011 | 15.84 | 15.97 | 15.63 | 15.97 | 8,070,781 | +0.00(+0.00%) |
Jul 05, 2011 | 15.55 | 16.00 | 15.41 | 15.97 | 9,492,439 | +0.38(+2.44%) |
Jul 01, 2011 | 15.40 | 15.64 | 15.24 | 15.59 | 5,845,693 | +0.21(+1.40%) |
Jun 30, 2011 | 15.24 | 15.59 | 15.13 | 15.37 | 8,510,009 | +0.24(+1.61%) |
Jun 29, 2011 | 14.72 | 15.36 | 14.65 | 15.13 | 12,251,613 | +0.74(+5.15%) |
Jun 28, 2011 | 14.02 | 14.41 | 13.99 | 14.39 | 6,103,490 | +0.44(+3.15%) |
Jun 27, 2011 | 13.80 | 14.00 | 13.63 | 13.95 | 8,054,410 | +0.08(+0.56%) |
Jun 24, 2011 | 14.17 | 14.29 | 13.82 | 13.87 | 4,835,477 | -0.24(-1.73%) |
Jun 23, 2011 | 13.91 | 14.15 | 13.67 | 14.12 | 9,529,949 | -0.04(-0.28%) |
Jun 22, 2011 | 14.09 | 14.50 | 14.09 | 14.16 | 6,547,308 | +0.06(+0.41%) |
Jun 21, 2011 | 14.00 | 14.27 | 13.99 | 14.10 | 5,876,266 | +0.26(+1.90%) |
Jun 20, 2011 | 13.72 | 13.90 | 13.66 | 13.83 | 5,351,563 | +0.02(+0.14%) |
Jun 17, 2011 | 14.15 | 14.24 | 13.66 | 13.81 | 9,040,819 | -0.17(-1.19%) |
Jun 16, 2011 | 14.64 | 14.65 | 13.79 | 13.98 | 12,433,382 | -0.79(-5.35%) |
Jun 15, 2011 | 14.96 | 15.27 | 14.67 | 14.77 | 9,853,745 | -0.19(-1.24%) |
Jun 14, 2011 | 14.56 | 15.10 | 14.52 | 14.96 | 8,899,494 | +0.57(+3.93%) |
Jun 13, 2011 | 14.90 | 14.94 | 14.18 | 14.39 | 8,275,788 | -0.45(-3.06%) |
Jun 10, 2011 | 14.32 | 15.05 | 14.30 | 14.84 | 13,255,511 | +0.51(+3.57%) |
Jun 09, 2011 | 14.16 | 14.42 | 14.12 | 14.33 | 4,877,914 | +0.23(+1.66%) |
Jun 08, 2011 | 14.15 | 14.35 | 14.04 | 14.10 | 6,049,287 | -0.08(-0.55%) |
Jun 07, 2011 | 14.16 | 14.42 | 14.08 | 14.17 | 4,823,359 | +0.12(+0.83%) |
Jun 06, 2011 | 14.60 | 14.60 | 14.06 | 14.06 | 6,585,725 | -0.57(-3.87%) |