Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.739 | 10.30 | 9.601 | 9.739 | 1,275,239 | +0.15(+1.60%) |
Aug 30, 2011 | 8.345 | 10.09 | 8.191 | 9.586 | 3,997,822 | +1.24(+14.87%) |
Aug 29, 2011 | 8.301 | 8.462 | 8.177 | 8.345 | 879,286 | +0.15(+1.78%) |
Aug 26, 2011 | 7.848 | 8.221 | 7.607 | 8.199 | 906,718 | +0.29(+3.69%) |
Aug 25, 2011 | 8.286 | 8.440 | 7.899 | 7.907 | 1,196,047 | -0.28(-3.39%) |
Aug 24, 2011 | 8.031 | 8.396 | 7.892 | 8.184 | 1,213,171 | +0.13(+1.63%) |
Aug 23, 2011 | 7.834 | 8.089 | 7.651 | 8.053 | 1,530,311 | +0.28(+3.67%) |
Aug 22, 2011 | 7.739 | 7.994 | 7.359 | 7.768 | 2,147,801 | +0.48(+6.61%) |
Aug 19, 2011 | 8.797 | 8.922 | 7.118 | 7.286 | 5,652,019 | -1.54(-17.45%) |
Aug 18, 2011 | 9.272 | 9.418 | 8.805 | 8.827 | 1,752,348 | -0.66(-6.93%) |
Aug 17, 2011 | 10.72 | 10.72 | 9.316 | 9.484 | 3,206,317 | -1.12(-10.54%) |
Aug 16, 2011 | 10.74 | 10.80 | 10.25 | 10.60 | 943,387 | -0.35(-3.20%) |
Aug 15, 2011 | 11.59 | 11.70 | 10.84 | 10.95 | 849,872 | -0.54(-4.70%) |
Aug 12, 2011 | 11.64 | 12.05 | 11.18 | 11.49 | 496,382 | -0.11(-0.94%) |
Aug 11, 2011 | 11.10 | 11.89 | 11.00 | 11.60 | 851,268 | +0.55(+5.02%) |
Aug 10, 2011 | 11.43 | 11.77 | 10.89 | 11.05 | 1,186,844 | -0.57(-4.90%) |
Aug 09, 2011 | 10.94 | 11.68 | 10.08 | 11.62 | 1,484,811 | +1.34(+13.00%) |
Aug 08, 2011 | 10.94 | 11.27 | 9.944 | 10.28 | 2,123,173 | -1.01(-8.99%) |
Aug 05, 2011 | 11.53 | 11.62 | 10.97 | 11.29 | 1,657,178 | -0.14(-1.21%) |
Aug 04, 2011 | 12.26 | 12.45 | 11.30 | 11.43 | 2,078,787 | -0.94(-7.61%) |
Aug 03, 2011 | 11.66 | 12.67 | 11.50 | 12.37 | 2,436,599 | +0.05(+0.41%) |
Aug 02, 2011 | 12.73 | 12.73 | 12.28 | 12.32 | 822,034 | -0.44(-3.43%) |
Aug 01, 2011 | 12.81 | 12.86 | 12.46 | 12.76 | 498,950 | +0.06(+0.46%) |
Jul 29, 2011 | 12.30 | 12.86 | 12.16 | 12.70 | 718,089 | +0.28(+2.23%) |
Jul 28, 2011 | 12.47 | 13.10 | 12.35 | 12.43 | 1,292,771 | +0.01(+0.12%) |
Jul 27, 2011 | 12.82 | 12.82 | 12.37 | 12.41 | 840,198 | -0.51(-3.96%) |
Jul 26, 2011 | 12.63 | 13.00 | 12.54 | 12.92 | 585,256 | +0.35(+2.79%) |
Jul 25, 2011 | 12.71 | 12.89 | 12.56 | 12.57 | 594,600 | -0.25(-1.94%) |
Jul 22, 2011 | 12.86 | 12.92 | 12.78 | 12.82 | 412,903 | -0.31(-2.39%) |
Jul 21, 2011 | 13.00 | 13.24 | 12.95 | 13.13 | 527,836 | +0.12(+0.95%) |
Jul 20, 2011 | 13.10 | 13.22 | 12.82 | 13.01 | 363,568 | -0.04(-0.34%) |
Jul 19, 2011 | 12.70 | 13.16 | 12.70 | 13.05 | 1,123,922 | +0.47(+3.77%) |
Jul 18, 2011 | 12.56 | 12.68 | 12.42 | 12.58 | 791,540 | -0.04(-0.35%) |
Jul 15, 2011 | 12.76 | 12.94 | 12.44 | 12.62 | 1,133,111 | -0.07(-0.52%) |
Jul 14, 2011 | 12.88 | 12.99 | 12.59 | 12.69 | 1,049,891 | -0.11(-0.86%) |
Jul 13, 2011 | 12.78 | 12.97 | 12.71 | 12.80 | 561,320 | +0.10(+0.80%) |
Jul 12, 2011 | 12.76 | 13.00 | 12.65 | 12.70 | 736,896 | -0.12(-0.97%) |
Jul 11, 2011 | 12.80 | 13.04 | 12.54 | 12.82 | 825,097 | -0.07(-0.57%) |
Jul 08, 2011 | 12.81 | 13.05 | 12.68 | 12.89 | 1,140,139 | -0.14(-1.07%) |
Jul 07, 2011 | 12.82 | 13.15 | 12.73 | 13.03 | 2,068,254 | +0.36(+2.82%) |
Jul 06, 2011 | 12.47 | 12.70 | 12.34 | 12.67 | 710,383 | +0.20(+1.64%) |
Jul 05, 2011 | 12.50 | 12.64 | 12.40 | 12.47 | 817,606 | -0.29(-2.29%) |
Jul 01, 2011 | 12.06 | 12.79 | 12.06 | 12.76 | 1,262,477 | +0.66(+5.43%) |
Jun 30, 2011 | 12.07 | 12.43 | 12.06 | 12.10 | 1,180,820 | -0.01(-0.12%) |
Jun 29, 2011 | 12.42 | 12.49 | 11.89 | 12.12 | 2,855,498 | -0.22(-1.77%) |
Jun 28, 2011 | 12.46 | 12.59 | 12.07 | 12.34 | 2,913,896 | -0.03(-0.24%) |
Jun 27, 2011 | 12.63 | 12.86 | 12.26 | 12.37 | 1,887,013 | -0.23(-1.85%) |
Jun 24, 2011 | 12.88 | 13.16 | 12.59 | 12.60 | 5,257,714 | -0.30(-2.32%) |
Jun 23, 2011 | 13.36 | 13.75 | 12.83 | 12.90 | 4,293,573 | -0.58(-4.28%) |
Jun 22, 2011 | 13.87 | 14.01 | 13.34 | 13.48 | 3,026,140 | -0.35(-2.53%) |
Jun 21, 2011 | 14.72 | 14.94 | 13.78 | 13.83 | 2,221,641 | -0.88(-5.96%) |
Jun 20, 2011 | 15.11 | 15.19 | 14.65 | 14.70 | 2,176,748 | -0.20(-1.32%) |
Jun 17, 2011 | 14.69 | 14.97 | 14.35 | 14.90 | 4,512,538 | +0.42(+2.87%) |
Jun 16, 2011 | 14.54 | 14.86 | 13.85 | 14.48 | 1,305,453 | -0.04(-0.30%) |
Jun 15, 2011 | 14.77 | 14.89 | 14.18 | 14.53 | 1,037,476 | -0.32(-2.16%) |
Jun 14, 2011 | 14.28 | 14.94 | 14.28 | 14.85 | 1,946,036 | +0.66(+4.63%) |
Jun 13, 2011 | 14.23 | 14.53 | 14.17 | 14.19 | 1,038,072 | -0.04(-0.31%) |
Jun 10, 2011 | 14.28 | 14.54 | 13.94 | 14.24 | 1,170,169 | -0.18(-1.22%) |
Jun 09, 2011 | 14.00 | 14.56 | 13.84 | 14.41 | 1,827,745 | +0.38(+2.71%) |
Jun 08, 2011 | 13.83 | 14.22 | 13.69 | 14.03 | 1,444,424 | +0.18(+1.32%) |
Jun 07, 2011 | 13.32 | 14.05 | 13.30 | 13.85 | 1,969,944 | +0.49(+3.66%) |
Jun 06, 2011 | 13.32 | 13.64 | 13.29 | 13.36 | 1,437,549 | -0.01(-0.11%) |