Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 8.434 | 8.521 | 8.392 | 8.472 | 4,842,944 | +0.08(+0.93%) |
Aug 30, 2011 | 8.392 | 8.417 | 8.328 | 8.394 | 3,638,593 | -0.03(-0.33%) |
Aug 29, 2011 | 8.362 | 8.432 | 8.305 | 8.421 | 2,624,032 | +0.18(+2.12%) |
Aug 26, 2011 | 8.250 | 8.314 | 8.117 | 8.246 | 3,460,319 | -0.07(-0.81%) |
Aug 25, 2011 | 8.428 | 8.478 | 8.274 | 8.314 | 4,211,272 | -0.05(-0.63%) |
Aug 24, 2011 | 8.415 | 8.485 | 8.307 | 8.366 | 5,181,237 | -0.04(-0.53%) |
Aug 23, 2011 | 8.324 | 8.411 | 8.290 | 8.411 | 4,587,976 | +0.13(+1.58%) |
Aug 22, 2011 | 8.238 | 8.343 | 8.214 | 8.280 | 4,708,632 | +0.13(+1.55%) |
Aug 19, 2011 | 8.062 | 8.210 | 8.054 | 8.153 | 4,102,842 | +0.02(+0.29%) |
Aug 18, 2011 | 8.113 | 8.164 | 8.018 | 8.130 | 4,019,441 | -0.14(-1.74%) |
Aug 17, 2011 | 8.240 | 8.339 | 8.229 | 8.274 | 4,968,218 | +0.08(+1.01%) |
Aug 16, 2011 | 8.122 | 8.229 | 8.084 | 8.191 | 3,143,853 | +0.01(+0.13%) |
Aug 15, 2011 | 8.145 | 8.252 | 8.141 | 8.181 | 3,266,655 | +0.10(+1.23%) |
Aug 12, 2011 | 8.122 | 8.156 | 8.043 | 8.081 | 3,643,093 | +0.03(+0.37%) |
Aug 11, 2011 | 7.860 | 8.096 | 7.765 | 8.052 | 5,565,695 | +0.23(+3.00%) |
Aug 10, 2011 | 7.953 | 7.978 | 7.814 | 7.818 | 6,945,222 | -0.19(-2.32%) |
Aug 09, 2011 | 7.476 | 8.012 | 7.606 | 8.003 | 10,854,386 | +0.41(+5.45%) |
Aug 08, 2011 | 7.476 | 7.723 | 7.476 | 7.590 | 9,398,322 | -0.21(-2.65%) |
Aug 05, 2011 | 7.782 | 7.813 | 7.505 | 7.796 | 7,813,478 | +0.02(+0.24%) |
Aug 04, 2011 | 7.913 | 7.913 | 7.727 | 7.777 | 4,939,546 | -0.26(-3.28%) |
Aug 03, 2011 | 7.921 | 8.048 | 7.792 | 8.041 | 4,409,991 | +0.11(+1.41%) |
Aug 02, 2011 | 8.092 | 8.092 | 7.917 | 7.929 | 4,545,913 | -0.20(-2.47%) |
Aug 01, 2011 | 8.221 | 8.221 | 8.033 | 8.130 | 2,661,178 | +0.07(+0.89%) |
Jul 29, 2011 | 8.071 | 8.105 | 7.997 | 8.058 | 4,562,521 | -0.08(-0.99%) |
Jul 28, 2011 | 8.145 | 8.236 | 8.115 | 8.138 | 2,490,425 | -0.04(-0.52%) |
Jul 27, 2011 | 8.354 | 8.358 | 8.136 | 8.181 | 4,569,990 | -0.16(-1.92%) |
Jul 26, 2011 | 8.417 | 8.434 | 8.335 | 8.341 | 2,471,890 | -0.06(-0.70%) |
Jul 25, 2011 | 8.388 | 8.428 | 8.373 | 8.400 | 2,004,448 | -0.01(-0.15%) |
Jul 22, 2011 | 8.385 | 8.421 | 8.381 | 8.413 | 1,887,966 | -0.00(-0.03%) |
Jul 21, 2011 | 8.413 | 8.457 | 8.392 | 8.415 | 3,243,733 | +0.04(+0.48%) |
Jul 20, 2011 | 8.445 | 8.451 | 8.364 | 8.375 | 2,274,560 | -0.05(-0.58%) |
Jul 19, 2011 | 8.392 | 8.454 | 8.392 | 8.423 | 2,220,868 | +0.10(+1.19%) |
Jul 18, 2011 | 8.383 | 8.383 | 8.250 | 8.324 | 2,765,724 | -0.12(-1.40%) |
Jul 15, 2011 | 8.385 | 8.442 | 8.345 | 8.442 | 2,940,625 | +0.08(+0.98%) |
Jul 14, 2011 | 8.432 | 8.451 | 8.343 | 8.360 | 2,347,625 | -0.01(-0.18%) |
Jul 13, 2011 | 8.373 | 8.493 | 8.358 | 8.375 | 2,914,071 | +0.05(+0.61%) |
Jul 12, 2011 | 8.191 | 8.398 | 8.168 | 8.324 | 4,151,380 | +0.10(+1.21%) |
Jul 11, 2011 | 8.257 | 8.287 | 8.179 | 8.225 | 3,380,963 | -0.10(-1.19%) |
Jul 08, 2011 | 8.290 | 8.339 | 8.280 | 8.324 | 2,975,374 | -0.01(-0.08%) |
Jul 07, 2011 | 8.449 | 8.470 | 8.324 | 8.331 | 3,358,117 | -0.05(-0.60%) |
Jul 06, 2011 | 8.337 | 8.392 | 8.274 | 8.381 | 2,923,085 | +0.01(+0.15%) |
Jul 05, 2011 | 8.385 | 8.421 | 8.339 | 8.369 | 1,984,795 | -0.01(-0.13%) |
Jul 01, 2011 | 8.314 | 8.409 | 8.288 | 8.379 | 1,672,853 | +0.08(+1.02%) |
Jun 30, 2011 | 8.282 | 8.328 | 8.269 | 8.295 | 2,739,368 | +0.06(+0.72%) |
Jun 29, 2011 | 8.236 | 8.249 | 8.198 | 8.236 | 2,884,579 | +0.07(+0.91%) |
Jun 28, 2011 | 8.168 | 8.202 | 8.143 | 8.162 | 1,892,044 | +0.04(+0.47%) |
Jun 27, 2011 | 8.067 | 8.147 | 8.014 | 8.124 | 2,096,375 | +0.03(+0.39%) |
Jun 24, 2011 | 8.153 | 8.160 | 8.062 | 8.092 | 2,589,808 | -0.07(-0.85%) |
Jun 23, 2011 | 8.155 | 8.202 | 8.124 | 8.162 | 3,458,523 | -0.09(-1.13%) |
Jun 22, 2011 | 8.223 | 8.284 | 8.204 | 8.255 | 2,590,737 | +0.00(+0.05%) |
Jun 21, 2011 | 8.229 | 8.284 | 8.198 | 8.250 | 3,131,537 | +0.03(+0.41%) |
Jun 20, 2011 | 8.200 | 8.229 | 8.198 | 8.217 | 4,521,599 | +0.22(+2.80%) |
Jun 17, 2011 | 7.972 | 8.010 | 7.953 | 7.993 | 2,651,766 | +0.05(+0.64%) |
Jun 16, 2011 | 7.953 | 7.965 | 7.891 | 7.942 | 4,783,563 | -0.08(-0.97%) |
Jun 15, 2011 | 8.084 | 8.112 | 7.976 | 8.020 | 2,861,355 | -0.14(-1.66%) |
Jun 14, 2011 | 8.212 | 8.212 | 8.122 | 8.155 | 3,024,092 | -0.02(-0.26%) |
Jun 13, 2011 | 8.208 | 8.208 | 8.147 | 8.176 | 3,616,766 | +0.13(+1.63%) |
Jun 10, 2011 | 8.083 | 8.097 | 7.984 | 8.046 | 4,574,458 | -0.05(-0.56%) |
Jun 09, 2011 | 8.058 | 8.105 | 8.017 | 8.091 | 2,070,583 | +0.05(+0.66%) |
Jun 08, 2011 | 8.031 | 8.062 | 8.000 | 8.037 | 2,893,209 | -0.03(-0.33%) |
Jun 07, 2011 | 8.074 | 8.164 | 8.048 | 8.064 | 3,269,027 | +0.03(+0.41%) |
Jun 06, 2011 | 8.074 | 8.103 | 7.970 | 8.031 | 2,911,208 | -0.05(-0.56%) |