Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 8.015 | 8.232 | 7.853 | 7.973 | 2,112,764 | +0.01(+0.13%) |
Aug 30, 2011 | 7.772 | 8.008 | 7.668 | 7.963 | 1,242,712 | +0.11(+1.34%) |
Aug 29, 2011 | 7.702 | 7.875 | 7.645 | 7.857 | 1,197,432 | +0.27(+3.52%) |
Aug 26, 2011 | 7.272 | 7.633 | 7.067 | 7.590 | 1,277,616 | +0.25(+3.37%) |
Aug 25, 2011 | 7.630 | 7.688 | 7.295 | 7.343 | 1,610,556 | -0.23(-3.07%) |
Aug 24, 2011 | 7.452 | 7.595 | 7.338 | 7.575 | 1,065,200 | +0.10(+1.30%) |
Aug 23, 2011 | 7.085 | 7.490 | 7.032 | 7.478 | 1,608,888 | +0.44(+6.21%) |
Aug 22, 2011 | 7.360 | 7.362 | 6.987 | 7.040 | 1,612,428 | -0.12(-1.61%) |
Aug 19, 2011 | 7.018 | 7.300 | 6.965 | 7.155 | 1,939,908 | -0.02(-0.24%) |
Aug 18, 2011 | 7.308 | 7.362 | 7.093 | 7.173 | 1,961,208 | -0.44(-5.75%) |
Aug 17, 2011 | 7.620 | 7.790 | 7.555 | 7.610 | 3,240,600 | +0.04(+0.59%) |
Aug 16, 2011 | 7.497 | 7.620 | 7.362 | 7.565 | 2,276,140 | -0.05(-0.69%) |
Aug 15, 2011 | 7.503 | 7.633 | 7.297 | 7.617 | 2,716,444 | +0.19(+2.59%) |
Aug 12, 2011 | 7.303 | 7.482 | 7.147 | 7.425 | 2,547,808 | +0.20(+2.77%) |
Aug 11, 2011 | 6.785 | 7.385 | 6.715 | 7.225 | 4,492,792 | +0.51(+7.68%) |
Aug 10, 2011 | 6.805 | 6.992 | 6.673 | 6.710 | 3,978,064 | -0.29(-4.18%) |
Aug 09, 2011 | 6.995 | 7.005 | 6.410 | 7.003 | 4,354,916 | +0.42(+6.42%) |
Aug 08, 2011 | 6.995 | 7.157 | 6.560 | 6.580 | 4,872,088 | -0.64(-8.93%) |
Aug 05, 2011 | 7.485 | 7.543 | 7.128 | 7.225 | 2,975,880 | -0.19(-2.60%) |
Aug 04, 2011 | 7.593 | 7.725 | 7.415 | 7.418 | 4,513,520 | -0.29(-3.79%) |
Aug 03, 2011 | 7.705 | 7.798 | 7.388 | 7.710 | 4,556,028 | +0.04(+0.46%) |
Aug 02, 2011 | 8.238 | 8.273 | 7.630 | 7.675 | 7,759,204 | -0.22(-2.82%) |
Aug 01, 2011 | 8.318 | 8.570 | 7.777 | 7.897 | 5,817,348 | -0.31(-3.72%) |
Jul 29, 2011 | 8.402 | 8.585 | 7.673 | 8.203 | 8,560,388 | -0.58(-6.66%) |
Jul 28, 2011 | 8.848 | 8.945 | 8.765 | 8.787 | 2,024,620 | -0.05(-0.62%) |
Jul 27, 2011 | 9.248 | 9.248 | 8.828 | 8.842 | 3,415,964 | -0.24(-2.64%) |
Jul 26, 2011 | 9.015 | 9.398 | 8.875 | 9.082 | 5,527,304 | +0.52(+6.07%) |
Jul 25, 2011 | 8.835 | 9.182 | 8.550 | 8.562 | 6,509,464 | -0.36(-4.06%) |
Jul 22, 2011 | 8.938 | 8.977 | 8.912 | 8.925 | 2,095,856 | -0.10(-1.08%) |
Jul 21, 2011 | 8.905 | 9.098 | 8.898 | 9.023 | 954,768 | +0.18(+1.98%) |
Jul 20, 2011 | 8.835 | 8.905 | 8.715 | 8.848 | 530,568 | +0.03(+0.37%) |
Jul 19, 2011 | 8.783 | 8.850 | 8.668 | 8.815 | 2,185,712 | +0.10(+1.21%) |
Jul 18, 2011 | 8.777 | 8.838 | 8.670 | 8.710 | 1,098,336 | -0.11(-1.22%) |
Jul 15, 2011 | 8.970 | 9.025 | 8.760 | 8.818 | 3,198,876 | -0.13(-1.45%) |
Jul 14, 2011 | 9.113 | 9.140 | 8.925 | 8.947 | 1,465,824 | -0.14(-1.59%) |
Jul 13, 2011 | 9.123 | 9.245 | 9.057 | 9.092 | 2,032,304 | -0.00(-0.03%) |
Jul 12, 2011 | 9.005 | 9.182 | 8.980 | 9.095 | 1,351,420 | +0.06(+0.66%) |
Jul 11, 2011 | 9.105 | 9.137 | 9.000 | 9.035 | 1,137,064 | -0.21(-2.32%) |
Jul 08, 2011 | 9.380 | 9.380 | 9.072 | 9.250 | 2,540,548 | -0.22(-2.30%) |
Jul 07, 2011 | 9.265 | 9.838 | 9.193 | 9.467 | 7,060,832 | +0.28(+3.05%) |
Jul 06, 2011 | 9.072 | 9.225 | 9.000 | 9.188 | 1,566,700 | +0.09(+0.93%) |
Jul 05, 2011 | 9.010 | 9.122 | 8.918 | 9.102 | 1,177,024 | +0.12(+1.34%) |
Jul 01, 2011 | 8.900 | 9.012 | 8.852 | 8.982 | 1,294,096 | +0.10(+1.13%) |
Jun 30, 2011 | 8.963 | 8.998 | 8.863 | 8.883 | 1,123,236 | -0.06(-0.64%) |
Jun 29, 2011 | 8.943 | 8.957 | 8.755 | 8.940 | 1,270,868 | +0.02(+0.25%) |
Jun 28, 2011 | 8.670 | 8.938 | 8.648 | 8.918 | 1,216,592 | +0.30(+3.48%) |
Jun 27, 2011 | 8.463 | 8.643 | 8.380 | 8.617 | 959,168 | +0.15(+1.83%) |
Jun 24, 2011 | 8.585 | 8.615 | 8.430 | 8.463 | 3,145,380 | -0.12(-1.40%) |
Jun 23, 2011 | 8.373 | 8.652 | 8.262 | 8.582 | 1,651,576 | +0.12(+1.36%) |
Jun 22, 2011 | 8.543 | 8.675 | 8.457 | 8.467 | 1,378,676 | -0.11(-1.31%) |
Jun 21, 2011 | 8.443 | 8.602 | 8.425 | 8.580 | 1,916,492 | +0.21(+2.51%) |
Jun 20, 2011 | 8.420 | 8.428 | 8.342 | 8.370 | 1,193,128 | +0.21(+2.57%) |
Jun 17, 2011 | 8.383 | 8.463 | 8.133 | 8.160 | 1,835,364 | -0.16(-1.89%) |
Jun 16, 2011 | 8.355 | 8.425 | 8.197 | 8.318 | 1,904,376 | -0.01(-0.12%) |
Jun 15, 2011 | 8.425 | 8.535 | 8.328 | 8.328 | 2,393,492 | -0.16(-1.89%) |
Jun 14, 2011 | 8.380 | 8.550 | 8.345 | 8.488 | 1,973,376 | +0.20(+2.38%) |
Jun 13, 2011 | 8.345 | 8.387 | 8.263 | 8.290 | 1,935,124 | +0.04(+0.55%) |
Jun 10, 2011 | 8.373 | 8.373 | 8.037 | 8.245 | 3,186,748 | -0.17(-1.96%) |
Jun 09, 2011 | 8.467 | 8.580 | 8.390 | 8.410 | 2,126,696 | -0.04(-0.47%) |
Jun 08, 2011 | 8.418 | 8.523 | 8.340 | 8.450 | 2,360,980 | -0.02(-0.24%) |
Jun 07, 2011 | 8.460 | 8.521 | 8.373 | 8.470 | 2,827,364 | +0.06(+0.68%) |
Jun 06, 2011 | 8.575 | 8.575 | 8.395 | 8.412 | 1,807,728 | -0.19(-2.18%) |