Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 11.02 | 11.11 | 10.86 | 11.03 | 5,954,872 | +0.10(+0.91%) |
Aug 30, 2011 | 10.93 | 11.00 | 10.79 | 10.93 | 4,430,202 | +0.18(+1.72%) |
Aug 29, 2011 | 10.93 | 10.95 | 10.60 | 10.74 | 5,112,230 | +0.00(+0.00%) |
Aug 26, 2011 | 10.53 | 10.76 | 10.30 | 10.74 | 4,367,934 | +0.18(+1.69%) |
Aug 25, 2011 | 10.33 | 10.63 | 10.29 | 10.57 | 5,382,319 | +0.07(+0.69%) |
Aug 24, 2011 | 10.71 | 10.73 | 10.33 | 10.49 | 7,352,420 | -0.14(-1.30%) |
Aug 23, 2011 | 10.94 | 11.07 | 10.59 | 10.63 | 10,690,859 | -0.84(-7.31%) |
Aug 22, 2011 | 11.17 | 11.62 | 11.16 | 11.47 | 10,972,782 | +0.36(+3.21%) |
Aug 19, 2011 | 10.92 | 11.20 | 10.90 | 11.11 | 5,803,280 | +0.26(+2.43%) |
Aug 18, 2011 | 11.04 | 11.08 | 10.76 | 10.85 | 6,016,212 | -0.22(-1.97%) |
Aug 17, 2011 | 11.11 | 11.32 | 11.02 | 11.07 | 5,536,001 | +0.03(+0.30%) |
Aug 16, 2011 | 11.13 | 11.21 | 11.03 | 11.04 | 5,305,962 | -0.10(-0.89%) |
Aug 15, 2011 | 10.76 | 11.15 | 10.71 | 11.13 | 5,261,409 | +0.31(+2.87%) |
Aug 12, 2011 | 10.72 | 10.89 | 10.55 | 10.82 | 6,835,564 | -0.19(-1.74%) |
Aug 11, 2011 | 10.55 | 11.17 | 10.54 | 11.02 | 10,711,441 | +0.24(+2.20%) |
Aug 10, 2011 | 10.16 | 10.91 | 10.09 | 10.78 | 16,394,252 | +0.53(+5.15%) |
Aug 09, 2011 | 10.03 | 10.27 | 9.642 | 10.25 | 12,151,995 | +0.58(+6.01%) |
Aug 08, 2011 | 10.03 | 10.20 | 9.669 | 9.669 | 12,514,464 | -0.10(-1.01%) |
Aug 05, 2011 | 10.18 | 10.24 | 9.603 | 9.768 | 14,541,142 | -0.34(-3.33%) |
Aug 04, 2011 | 10.53 | 10.58 | 9.946 | 10.10 | 11,955,400 | -0.48(-4.49%) |
Aug 03, 2011 | 10.59 | 10.84 | 10.55 | 10.58 | 8,492,968 | -0.01(-0.06%) |
Aug 02, 2011 | 10.53 | 10.64 | 10.44 | 10.59 | 8,977,287 | +0.22(+2.10%) |
Aug 01, 2011 | 10.24 | 10.48 | 10.24 | 10.37 | 7,459,272 | +0.08(+0.77%) |
Jul 29, 2011 | 10.17 | 10.31 | 10.16 | 10.29 | 8,791,982 | +0.01(+0.06%) |
Jul 28, 2011 | 10.10 | 10.30 | 10.03 | 10.28 | 8,015,616 | +0.06(+0.58%) |
Jul 27, 2011 | 10.35 | 10.43 | 10.16 | 10.22 | 11,726,227 | -0.09(-0.83%) |
Jul 26, 2011 | 10.31 | 10.36 | 10.23 | 10.31 | 3,088,319 | +0.05(+0.45%) |
Jul 25, 2011 | 10.39 | 10.42 | 10.25 | 10.26 | 5,477,347 | +0.07(+0.65%) |
Jul 22, 2011 | 10.22 | 10.24 | 10.18 | 10.20 | 3,460,807 | -0.07(-0.71%) |
Jul 21, 2011 | 10.30 | 10.34 | 10.15 | 10.27 | 4,539,927 | -0.01(-0.06%) |
Jul 20, 2011 | 10.07 | 10.33 | 10.03 | 10.28 | 3,840,396 | +0.05(+0.45%) |
Jul 19, 2011 | 10.39 | 10.41 | 10.18 | 10.23 | 7,297,298 | -0.05(-0.45%) |
Jul 18, 2011 | 10.28 | 10.43 | 10.25 | 10.28 | 6,380,758 | +0.08(+0.78%) |
Jul 15, 2011 | 10.12 | 10.22 | 10.05 | 10.20 | 4,963,797 | +0.15(+1.51%) |
Jul 14, 2011 | 10.31 | 10.34 | 9.992 | 10.04 | 6,086,410 | -0.15(-1.49%) |
Jul 13, 2011 | 10.08 | 10.33 | 10.03 | 10.20 | 8,211,157 | +0.22(+2.18%) |
Jul 12, 2011 | 9.563 | 10.06 | 9.543 | 9.979 | 9,762,986 | +0.44(+4.56%) |
Jul 11, 2011 | 9.636 | 9.708 | 9.491 | 9.543 | 4,448,402 | -0.11(-1.16%) |
Jul 08, 2011 | 9.755 | 9.887 | 9.623 | 9.656 | 4,073,872 | -0.18(-1.88%) |
Jul 07, 2011 | 9.887 | 9.903 | 9.821 | 9.840 | 4,894,961 | +0.05(+0.47%) |
Jul 06, 2011 | 9.656 | 9.867 | 9.636 | 9.794 | 6,123,185 | +0.23(+2.42%) |
Jul 05, 2011 | 9.570 | 9.629 | 9.451 | 9.563 | 5,436,555 | +0.16(+1.68%) |
Jul 01, 2011 | 9.517 | 9.524 | 9.306 | 9.405 | 3,645,315 | -0.22(-2.33%) |
Jun 30, 2011 | 9.603 | 9.669 | 9.557 | 9.629 | 3,821,955 | +0.05(+0.48%) |
Jun 29, 2011 | 9.477 | 9.662 | 9.425 | 9.583 | 5,597,390 | +0.12(+1.26%) |
Jun 28, 2011 | 9.352 | 9.497 | 9.286 | 9.464 | 6,894,758 | +0.36(+3.91%) |
Jun 27, 2011 | 9.180 | 9.233 | 9.095 | 9.108 | 5,491,574 | -0.08(-0.86%) |
Jun 24, 2011 | 9.279 | 9.299 | 9.068 | 9.187 | 6,990,295 | -0.12(-1.28%) |
Jun 23, 2011 | 9.279 | 9.319 | 8.989 | 9.306 | 9,713,615 | -0.29(-3.03%) |
Jun 22, 2011 | 9.510 | 9.715 | 9.491 | 9.596 | 8,439,349 | -0.02(-0.21%) |
Jun 21, 2011 | 9.484 | 9.669 | 9.464 | 9.616 | 6,659,318 | +0.16(+1.67%) |
Jun 20, 2011 | 9.464 | 9.517 | 9.438 | 9.458 | 5,429,696 | +0.07(+0.70%) |
Jun 17, 2011 | 9.319 | 9.454 | 9.293 | 9.392 | 12,125,878 | -0.05(-0.56%) |
Jun 16, 2011 | 9.576 | 9.642 | 9.312 | 9.444 | 5,055,520 | -0.15(-1.51%) |
Jun 15, 2011 | 9.517 | 9.702 | 9.464 | 9.590 | 4,770,662 | -0.05(-0.55%) |
Jun 14, 2011 | 9.444 | 9.689 | 9.411 | 9.642 | 4,918,975 | +0.11(+1.11%) |
Jun 13, 2011 | 9.603 | 9.642 | 9.451 | 9.537 | 4,207,229 | -0.09(-0.96%) |
Jun 10, 2011 | 9.669 | 9.705 | 9.524 | 9.629 | 4,556,273 | -0.16(-1.62%) |
Jun 09, 2011 | 9.774 | 9.814 | 9.689 | 9.788 | 7,792,376 | +0.14(+1.44%) |
Jun 08, 2011 | 9.741 | 9.821 | 9.524 | 9.649 | 7,123,678 | -0.24(-2.40%) |
Jun 07, 2011 | 9.966 | 10.02 | 9.821 | 9.887 | 8,045,594 | +0.07(+0.74%) |
Jun 06, 2011 | 10.26 | 10.35 | 9.715 | 9.814 | 12,718,365 | -0.68(-6.48%) |