Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.316 | 9.408 | 9.175 | 9.273 | 4,811,156 | +0.03(+0.33%) |
Aug 30, 2011 | 9.114 | 9.298 | 9.083 | 9.243 | 7,561,127 | +0.07(+0.80%) |
Aug 29, 2011 | 8.684 | 9.181 | 8.648 | 9.169 | 6,791,213 | +0.61(+7.09%) |
Aug 26, 2011 | 8.255 | 8.611 | 8.047 | 8.562 | 5,975,412 | +0.25(+3.03%) |
Aug 25, 2011 | 8.875 | 8.875 | 8.289 | 8.310 | 8,690,117 | -0.49(-5.57%) |
Aug 24, 2011 | 8.801 | 8.979 | 8.727 | 8.801 | 9,053,305 | -0.02(-0.28%) |
Aug 23, 2011 | 8.274 | 8.832 | 8.261 | 8.825 | 9,166,362 | +0.61(+7.39%) |
Aug 22, 2011 | 8.323 | 8.335 | 8.132 | 8.218 | 4,141,885 | +0.09(+1.06%) |
Aug 19, 2011 | 8.151 | 8.344 | 8.108 | 8.132 | 4,290,238 | -0.10(-1.19%) |
Aug 18, 2011 | 8.378 | 8.421 | 8.132 | 8.231 | 11,168,890 | -0.38(-4.42%) |
Aug 17, 2011 | 8.660 | 8.733 | 8.525 | 8.611 | 3,773,308 | +0.02(+0.21%) |
Aug 16, 2011 | 8.568 | 8.678 | 8.396 | 8.592 | 6,601,802 | +0.01(+0.07%) |
Aug 15, 2011 | 8.359 | 8.599 | 8.341 | 8.586 | 4,192,179 | +0.31(+3.70%) |
Aug 12, 2011 | 8.427 | 8.476 | 8.218 | 8.280 | 5,104,177 | -0.13(-1.53%) |
Aug 11, 2011 | 7.899 | 8.500 | 7.881 | 8.408 | 6,547,751 | +0.53(+6.69%) |
Aug 10, 2011 | 7.998 | 8.187 | 7.856 | 7.881 | 9,357,093 | -0.29(-3.53%) |
Aug 09, 2011 | 8.077 | 8.175 | 7.691 | 8.169 | 12,356,105 | +0.36(+4.63%) |
Aug 08, 2011 | 8.077 | 8.307 | 7.728 | 7.807 | 9,222,261 | -0.61(-7.22%) |
Aug 05, 2011 | 8.635 | 8.694 | 8.206 | 8.415 | 10,685,071 | -0.13(-1.51%) |
Aug 04, 2011 | 8.678 | 8.795 | 8.531 | 8.543 | 8,289,319 | -0.24(-2.72%) |
Aug 03, 2011 | 8.703 | 8.795 | 8.586 | 8.783 | 5,262,690 | +0.06(+0.70%) |
Aug 02, 2011 | 8.856 | 8.936 | 8.721 | 8.721 | 5,530,392 | -0.21(-2.34%) |
Aug 01, 2011 | 9.175 | 9.236 | 8.893 | 8.930 | 5,233,680 | -0.25(-2.67%) |
Jul 29, 2011 | 9.089 | 9.200 | 9.003 | 9.175 | 5,091,112 | -0.01(-0.07%) |
Jul 28, 2011 | 9.206 | 9.298 | 9.095 | 9.181 | 3,268,674 | -0.04(-0.40%) |
Jul 27, 2011 | 9.365 | 9.396 | 9.163 | 9.218 | 5,350,067 | -0.19(-2.02%) |
Jul 26, 2011 | 9.512 | 9.525 | 9.402 | 9.408 | 2,911,441 | -0.07(-0.78%) |
Jul 25, 2011 | 9.427 | 9.531 | 9.414 | 9.482 | 2,725,705 | -0.03(-0.32%) |
Jul 22, 2011 | 9.543 | 9.561 | 9.482 | 9.512 | 2,062,411 | +0.02(+0.26%) |
Jul 21, 2011 | 9.430 | 9.500 | 9.328 | 9.488 | 3,944,038 | +0.12(+1.24%) |
Jul 20, 2011 | 9.377 | 9.420 | 9.298 | 9.371 | 4,286,600 | +0.03(+0.33%) |
Jul 19, 2011 | 9.310 | 9.384 | 9.200 | 9.341 | 5,783,089 | +0.06(+0.59%) |
Jul 18, 2011 | 9.371 | 9.390 | 9.224 | 9.285 | 3,689,176 | -0.14(-1.50%) |
Jul 15, 2011 | 9.506 | 9.525 | 9.335 | 9.427 | 3,800,347 | -0.04(-0.45%) |
Jul 14, 2011 | 9.703 | 9.709 | 9.439 | 9.469 | 5,524,643 | -0.20(-2.09%) |
Jul 13, 2011 | 9.709 | 9.739 | 9.653 | 9.672 | 4,447,107 | +0.01(+0.06%) |
Jul 12, 2011 | 9.641 | 9.721 | 9.561 | 9.666 | 5,056,990 | -0.01(-0.06%) |
Jul 11, 2011 | 9.795 | 9.880 | 9.617 | 9.672 | 4,501,062 | -0.21(-2.17%) |
Jul 08, 2011 | 9.942 | 9.960 | 9.813 | 9.887 | 5,751,216 | -0.15(-1.53%) |
Jul 07, 2011 | 10.04 | 10.10 | 9.979 | 10.04 | 8,323,576 | +0.07(+0.74%) |
Jul 06, 2011 | 9.844 | 9.966 | 9.782 | 9.966 | 5,180,757 | +0.11(+1.12%) |
Jul 05, 2011 | 9.966 | 9.972 | 9.837 | 9.856 | 5,597,884 | -0.15(-1.47%) |
Jul 01, 2011 | 9.862 | 10.06 | 9.856 | 10.00 | 5,503,799 | +0.17(+1.68%) |
Jun 30, 2011 | 9.942 | 9.979 | 9.837 | 9.837 | 6,685,217 | -0.08(-0.80%) |
Jun 29, 2011 | 9.991 | 9.991 | 9.678 | 9.917 | 7,911,876 | -0.05(-0.49%) |
Jun 28, 2011 | 9.819 | 9.979 | 9.807 | 9.966 | 8,472,903 | +0.19(+1.94%) |
Jun 27, 2011 | 9.672 | 9.874 | 9.672 | 9.776 | 8,587,449 | +0.06(+0.57%) |
Jun 24, 2011 | 10.03 | 10.14 | 9.678 | 9.721 | 14,650,005 | -0.13(-1.37%) |
Jun 23, 2011 | 9.696 | 9.880 | 9.537 | 9.856 | 7,795,764 | +0.01(+0.06%) |
Jun 22, 2011 | 9.795 | 9.923 | 9.764 | 9.850 | 5,763,352 | +0.04(+0.38%) |
Jun 21, 2011 | 9.598 | 9.831 | 9.592 | 9.813 | 4,781,657 | +0.28(+2.89%) |
Jun 20, 2011 | 9.555 | 9.592 | 9.525 | 9.537 | 3,232,400 | +0.09(+0.97%) |
Jun 17, 2011 | 9.488 | 9.512 | 9.365 | 9.445 | 4,130,741 | +0.01(+0.13%) |
Jun 16, 2011 | 9.433 | 9.525 | 9.322 | 9.433 | 3,998,988 | -0.02(-0.26%) |
Jun 15, 2011 | 9.623 | 9.727 | 9.414 | 9.457 | 5,460,742 | -0.22(-2.28%) |
Jun 14, 2011 | 9.512 | 9.693 | 9.500 | 9.678 | 4,909,307 | +0.24(+2.53%) |
Jun 13, 2011 | 9.469 | 9.512 | 9.353 | 9.439 | 3,244,864 | +0.00(+0.00%) |
Jun 10, 2011 | 9.629 | 9.684 | 9.427 | 9.439 | 5,637,255 | -0.23(-2.41%) |
Jun 09, 2011 | 9.574 | 9.721 | 9.574 | 9.672 | 3,306,003 | +0.11(+1.15%) |
Jun 08, 2011 | 9.709 | 9.770 | 9.500 | 9.561 | 6,457,444 | -0.12(-1.20%) |
Jun 07, 2011 | 9.696 | 9.806 | 9.672 | 9.678 | 4,754,856 | +0.02(+0.25%) |
Jun 06, 2011 | 9.751 | 9.812 | 9.617 | 9.654 | 3,979,319 | -0.13(-1.37%) |