Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.290 | 9.490 | 9.120 | 9.240 | 3,196,105 | +0.04(+0.43%) |
Aug 30, 2011 | 9.160 | 9.320 | 9.030 | 9.200 | 2,207,679 | -0.06(-0.65%) |
Aug 29, 2011 | 9.000 | 9.340 | 8.970 | 9.260 | 2,499,672 | +0.39(+4.40%) |
Aug 26, 2011 | 8.550 | 8.900 | 8.450 | 8.870 | 1,668,150 | +0.26(+3.02%) |
Aug 25, 2011 | 8.910 | 8.990 | 8.570 | 8.610 | 1,641,472 | -0.25(-2.82%) |
Aug 24, 2011 | 8.650 | 8.895 | 8.560 | 8.860 | 3,524,192 | +0.21(+2.43%) |
Aug 23, 2011 | 8.360 | 8.670 | 8.160 | 8.650 | 3,330,971 | +0.35(+4.22%) |
Aug 22, 2011 | 8.320 | 8.430 | 8.150 | 8.300 | 2,684,958 | +0.18(+2.22%) |
Aug 19, 2011 | 8.210 | 8.533 | 8.090 | 8.120 | 2,743,154 | -0.28(-3.33%) |
Aug 18, 2011 | 8.700 | 8.700 | 8.320 | 8.400 | 3,899,176 | -0.55(-6.15%) |
Aug 17, 2011 | 9.070 | 9.170 | 8.790 | 8.950 | 4,828,981 | -0.07(-0.78%) |
Aug 16, 2011 | 9.270 | 9.360 | 8.920 | 9.020 | 3,626,065 | -0.38(-4.04%) |
Aug 15, 2011 | 9.180 | 9.430 | 9.070 | 9.400 | 2,750,816 | +0.34(+3.70%) |
Aug 12, 2011 | 9.200 | 9.320 | 9.040 | 9.065 | 2,151,724 | -0.04(-0.38%) |
Aug 11, 2011 | 8.710 | 9.250 | 8.660 | 9.100 | 4,507,350 | +0.46(+5.32%) |
Aug 10, 2011 | 8.710 | 8.990 | 8.540 | 8.640 | 4,758,156 | -0.28(-3.14%) |
Aug 09, 2011 | 8.660 | 8.920 | 8.100 | 8.920 | 6,163,584 | +0.64(+7.73%) |
Aug 08, 2011 | 8.790 | 8.990 | 8.280 | 8.280 | 6,330,949 | -0.86(-9.41%) |
Aug 05, 2011 | 9.150 | 9.410 | 8.880 | 9.140 | 7,874,638 | -0.15(-1.61%) |
Aug 04, 2011 | 9.800 | 9.860 | 9.230 | 9.290 | 5,041,450 | -0.68(-6.82%) |
Aug 03, 2011 | 9.740 | 10.00 | 9.580 | 9.970 | 4,189,347 | +0.28(+2.89%) |
Aug 02, 2011 | 10.02 | 10.10 | 9.690 | 9.690 | 3,871,634 | -0.37(-3.68%) |
Aug 01, 2011 | 10.41 | 10.48 | 10.01 | 10.06 | 4,093,372 | -0.27(-2.61%) |
Jul 29, 2011 | 10.46 | 10.46 | 9.740 | 10.33 | 10,218,843 | +0.92(+9.78%) |
Jul 28, 2011 | 9.500 | 9.660 | 9.370 | 9.410 | 1,965,204 | -0.10(-1.05%) |
Jul 27, 2011 | 9.780 | 9.780 | 9.470 | 9.510 | 2,411,417 | -0.36(-3.65%) |
Jul 26, 2011 | 9.900 | 9.990 | 9.750 | 9.870 | 1,903,234 | -0.01(-0.10%) |
Jul 25, 2011 | 9.880 | 10.11 | 9.756 | 9.880 | 1,399,170 | -0.10(-1.05%) |
Jul 22, 2011 | 9.898 | 10.00 | 9.840 | 9.985 | 2,047,169 | +0.14(+1.47%) |
Jul 21, 2011 | 9.820 | 9.970 | 9.740 | 9.840 | 2,355,921 | +0.06(+0.61%) |
Jul 20, 2011 | 9.910 | 9.910 | 9.750 | 9.780 | 1,480,900 | -0.07(-0.71%) |
Jul 19, 2011 | 9.750 | 9.910 | 9.750 | 9.850 | 2,011,778 | +0.17(+1.76%) |
Jul 18, 2011 | 9.810 | 9.820 | 9.600 | 9.680 | 1,964,229 | -0.20(-2.02%) |
Jul 15, 2011 | 9.880 | 9.990 | 9.740 | 9.880 | 2,185,380 | +0.10(+1.02%) |
Jul 14, 2011 | 10.10 | 10.18 | 9.770 | 9.780 | 4,181,823 | -0.26(-2.59%) |
Jul 13, 2011 | 10.13 | 10.29 | 10.01 | 10.04 | 2,435,717 | -0.03(-0.30%) |
Jul 12, 2011 | 10.28 | 10.32 | 9.840 | 10.07 | 3,033,087 | -0.26(-2.52%) |
Jul 11, 2011 | 10.44 | 10.54 | 10.30 | 10.33 | 1,875,313 | -0.25(-2.36%) |
Jul 08, 2011 | 10.57 | 10.69 | 10.44 | 10.58 | 3,618,477 | -0.14(-1.31%) |
Jul 07, 2011 | 10.77 | 10.86 | 10.61 | 10.72 | 1,972,372 | +0.08(+0.75%) |
Jul 06, 2011 | 10.60 | 10.74 | 10.54 | 10.64 | 3,674,808 | +0.04(+0.38%) |
Jul 05, 2011 | 10.67 | 10.73 | 10.52 | 10.60 | 2,118,849 | -0.08(-0.75%) |
Jul 01, 2011 | 10.57 | 10.69 | 10.43 | 10.68 | 2,368,105 | +0.12(+1.14%) |
Jun 30, 2011 | 10.54 | 10.62 | 10.50 | 10.56 | 2,389,833 | +0.06(+0.57%) |
Jun 29, 2011 | 10.50 | 10.55 | 10.41 | 10.50 | 2,358,782 | +0.04(+0.38%) |
Jun 28, 2011 | 10.27 | 10.48 | 10.22 | 10.46 | 3,199,134 | +0.22(+2.15%) |
Jun 27, 2011 | 10.18 | 10.33 | 10.09 | 10.24 | 1,330,190 | +0.04(+0.39%) |
Jun 24, 2011 | 10.35 | 10.40 | 10.14 | 10.20 | 2,779,575 | -0.15(-1.45%) |
Jun 23, 2011 | 10.22 | 10.38 | 10.03 | 10.35 | 2,148,346 | +0.03(+0.29%) |
Jun 22, 2011 | 10.23 | 10.50 | 10.10 | 10.32 | 1,911,976 | +0.10(+0.98%) |
Jun 21, 2011 | 10.06 | 10.26 | 9.990 | 10.22 | 4,559,660 | +0.22(+2.20%) |
Jun 20, 2011 | 9.980 | 10.05 | 9.920 | 10.00 | 2,144,159 | -0.03(-0.30%) |
Jun 17, 2011 | 10.28 | 10.40 | 10.01 | 10.03 | 2,620,361 | -0.13(-1.28%) |
Jun 16, 2011 | 10.09 | 10.26 | 10.03 | 10.16 | 3,727,392 | +0.07(+0.69%) |
Jun 15, 2011 | 10.28 | 10.40 | 10.01 | 10.09 | 3,452,504 | -0.29(-2.79%) |
Jun 14, 2011 | 10.17 | 10.51 | 10.17 | 10.38 | 2,402,629 | +0.30(+2.98%) |
Jun 13, 2011 | 10.06 | 10.17 | 9.980 | 10.08 | 2,291,360 | +0.02(+0.20%) |
Jun 10, 2011 | 10.19 | 10.23 | 9.930 | 10.06 | 5,319,423 | -0.21(-2.04%) |
Jun 09, 2011 | 10.24 | 10.35 | 10.13 | 10.27 | 2,352,227 | +0.05(+0.49%) |
Jun 08, 2011 | 10.38 | 10.41 | 10.14 | 10.22 | 5,058,226 | -0.22(-2.11%) |
Jun 07, 2011 | 10.72 | 10.72 | 10.41 | 10.44 | 4,514,326 | -0.26(-2.43%) |
Jun 06, 2011 | 10.61 | 10.89 | 10.52 | 10.70 | 5,137,766 | +0.15(+1.42%) |