Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 8.519 | 8.568 | 8.469 | 8.537 | 2,197,350 | +0.07(+0.85%) |
Aug 30, 2011 | 8.434 | 8.518 | 8.372 | 8.465 | 3,390,486 | +0.04(+0.42%) |
Aug 29, 2011 | 8.314 | 8.434 | 8.292 | 8.429 | 1,683,255 | +0.19(+2.27%) |
Aug 26, 2011 | 8.083 | 8.256 | 8.003 | 8.243 | 2,201,393 | +0.16(+1.98%) |
Aug 25, 2011 | 8.265 | 8.309 | 8.078 | 8.083 | 3,624,306 | -0.13(-1.57%) |
Aug 24, 2011 | 8.394 | 8.394 | 8.198 | 8.212 | 3,051,218 | -0.20(-2.38%) |
Aug 23, 2011 | 8.198 | 8.416 | 8.123 | 8.412 | 3,122,354 | +0.24(+2.99%) |
Aug 22, 2011 | 8.243 | 8.323 | 8.123 | 8.167 | 3,564,142 | +0.03(+0.38%) |
Aug 19, 2011 | 8.292 | 8.349 | 8.123 | 8.136 | 4,403,099 | -0.24(-2.81%) |
Aug 18, 2011 | 8.474 | 8.514 | 8.332 | 8.372 | 5,263,683 | -0.20(-2.33%) |
Aug 17, 2011 | 8.669 | 8.892 | 8.352 | 8.572 | 9,065,572 | -0.90(-9.53%) |
Aug 16, 2011 | 9.514 | 9.559 | 9.385 | 9.474 | 2,095,312 | -0.08(-0.88%) |
Aug 15, 2011 | 9.212 | 9.585 | 9.203 | 9.559 | 2,231,722 | +0.40(+4.37%) |
Aug 12, 2011 | 9.212 | 9.225 | 9.056 | 9.158 | 2,503,676 | +0.01(+0.15%) |
Aug 11, 2011 | 9.154 | 9.247 | 9.061 | 9.145 | 3,875,298 | +0.00(+0.05%) |
Aug 10, 2011 | 9.176 | 9.310 | 9.118 | 9.141 | 1,834,153 | -0.16(-1.67%) |
Aug 09, 2011 | 9.158 | 9.310 | 8.887 | 9.296 | 4,235,244 | +0.32(+3.62%) |
Aug 08, 2011 | 9.158 | 9.323 | 8.963 | 8.972 | 3,322,988 | -0.39(-4.13%) |
Aug 05, 2011 | 9.279 | 9.452 | 9.085 | 9.359 | 3,536,075 | +0.12(+1.25%) |
Aug 04, 2011 | 9.563 | 9.670 | 9.234 | 9.243 | 2,447,280 | -0.39(-4.02%) |
Aug 03, 2011 | 9.688 | 9.701 | 9.487 | 9.630 | 1,965,081 | -0.06(-0.60%) |
Aug 02, 2011 | 9.772 | 9.861 | 9.674 | 9.688 | 1,866,115 | -0.10(-1.00%) |
Aug 01, 2011 | 9.821 | 9.879 | 9.696 | 9.785 | 1,894,942 | +0.04(+0.41%) |
Jul 29, 2011 | 9.723 | 9.790 | 9.679 | 9.745 | 1,977,553 | -0.05(-0.50%) |
Jul 28, 2011 | 9.914 | 10.04 | 9.776 | 9.794 | 1,919,706 | -0.12(-1.21%) |
Jul 27, 2011 | 10.03 | 10.07 | 9.896 | 9.914 | 2,227,260 | -0.17(-1.68%) |
Jul 26, 2011 | 10.11 | 10.15 | 10.03 | 10.08 | 2,212,900 | -0.00(-0.04%) |
Jul 25, 2011 | 10.10 | 10.22 | 10.08 | 10.09 | 2,100,962 | -0.08(-0.83%) |
Jul 22, 2011 | 10.24 | 10.24 | 10.17 | 10.17 | 1,378,442 | -0.04(-0.39%) |
Jul 21, 2011 | 10.14 | 10.27 | 10.11 | 10.21 | 1,176,981 | +0.11(+1.10%) |
Jul 20, 2011 | 10.19 | 10.21 | 10.07 | 10.10 | 872,833 | -0.08(-0.79%) |
Jul 19, 2011 | 10.08 | 10.24 | 10.08 | 10.18 | 1,970,765 | +0.09(+0.92%) |
Jul 18, 2011 | 10.17 | 10.19 | 10.03 | 10.09 | 1,393,609 | -0.12(-1.18%) |
Jul 15, 2011 | 10.12 | 10.23 | 10.03 | 10.21 | 1,651,320 | +0.10(+1.01%) |
Jul 14, 2011 | 10.16 | 10.21 | 10.05 | 10.11 | 1,418,585 | -0.03(-0.26%) |
Jul 13, 2011 | 10.14 | 10.21 | 10.09 | 10.13 | 1,084,515 | +0.04(+0.35%) |
Jul 12, 2011 | 10.05 | 10.19 | 10.03 | 10.10 | 1,376,238 | +0.04(+0.44%) |
Jul 11, 2011 | 9.999 | 10.09 | 9.968 | 10.05 | 1,566,572 | +0.00(+0.04%) |
Jul 08, 2011 | 10.13 | 10.16 | 9.985 | 10.05 | 1,481,859 | -0.14(-1.35%) |
Jul 07, 2011 | 10.07 | 10.19 | 10.02 | 10.19 | 2,085,031 | +0.16(+1.55%) |
Jul 06, 2011 | 9.972 | 10.06 | 9.932 | 10.03 | 1,681,921 | +0.08(+0.85%) |
Jul 05, 2011 | 9.928 | 9.994 | 9.821 | 9.945 | 1,654,426 | +0.05(+0.54%) |
Jul 01, 2011 | 9.808 | 9.896 | 9.705 | 9.892 | 2,180,742 | +0.09(+0.95%) |
Jun 30, 2011 | 9.874 | 9.945 | 9.799 | 9.799 | 1,640,364 | -0.05(-0.50%) |
Jun 29, 2011 | 9.825 | 9.879 | 9.772 | 9.848 | 1,637,134 | +0.04(+0.41%) |
Jun 28, 2011 | 9.661 | 9.812 | 9.576 | 9.808 | 2,241,900 | +0.14(+1.47%) |
Jun 27, 2011 | 9.705 | 9.776 | 9.634 | 9.665 | 2,133,213 | +0.02(+0.25%) |
Jun 24, 2011 | 9.517 | 9.674 | 9.487 | 9.642 | 12,595,520 | +0.15(+1.53%) |
Jun 23, 2011 | 9.514 | 9.517 | 9.381 | 9.496 | 1,836,941 | -0.08(-0.80%) |
Jun 22, 2011 | 9.621 | 9.659 | 9.568 | 9.573 | 1,071,665 | -0.05(-0.55%) |
Jun 21, 2011 | 9.568 | 9.677 | 9.562 | 9.627 | 1,210,933 | +0.08(+0.81%) |
Jun 20, 2011 | 9.553 | 9.556 | 9.514 | 9.550 | 1,150,183 | +0.03(+0.31%) |
Jun 17, 2011 | 9.487 | 9.553 | 9.456 | 9.520 | 2,112,644 | +0.08(+0.88%) |
Jun 16, 2011 | 9.339 | 9.461 | 9.333 | 9.437 | 1,178,672 | +0.07(+0.73%) |
Jun 15, 2011 | 9.437 | 9.499 | 9.319 | 9.369 | 1,259,045 | -0.13(-1.40%) |
Jun 14, 2011 | 9.479 | 9.526 | 9.357 | 9.502 | 1,302,771 | +0.07(+0.79%) |
Jun 13, 2011 | 9.384 | 9.502 | 9.295 | 9.428 | 1,199,705 | +0.07(+0.73%) |
Jun 10, 2011 | 9.499 | 9.532 | 9.348 | 9.360 | 1,344,551 | -0.15(-1.53%) |
Jun 09, 2011 | 9.431 | 9.541 | 9.402 | 9.505 | 1,243,957 | +0.06(+0.66%) |
Jun 08, 2011 | 9.381 | 9.482 | 9.295 | 9.443 | 1,460,941 | +0.05(+0.50%) |
Jun 07, 2011 | 9.407 | 9.460 | 9.316 | 9.396 | 2,039,439 | -0.02(-0.19%) |
Jun 06, 2011 | 9.313 | 9.440 | 9.313 | 9.413 | 4,044,040 | +0.09(+0.95%) |