Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.313 | 9.405 | 9.172 | 9.270 | 4,812,765 | +0.03(+0.33%) |
Aug 30, 2011 | 9.111 | 9.295 | 9.080 | 9.239 | 7,563,655 | +0.07(+0.80%) |
Aug 29, 2011 | 8.682 | 9.178 | 8.645 | 9.166 | 6,793,484 | +0.61(+7.09%) |
Aug 26, 2011 | 8.252 | 8.608 | 8.044 | 8.559 | 5,977,410 | +0.25(+3.03%) |
Aug 25, 2011 | 8.872 | 8.872 | 8.286 | 8.308 | 8,693,023 | -0.49(-5.57%) |
Aug 24, 2011 | 8.798 | 8.976 | 8.724 | 8.798 | 9,056,332 | -0.02(-0.28%) |
Aug 23, 2011 | 8.271 | 8.829 | 8.258 | 8.823 | 9,169,428 | +0.61(+7.39%) |
Aug 22, 2011 | 8.320 | 8.332 | 8.130 | 8.216 | 4,143,270 | +0.09(+1.06%) |
Aug 19, 2011 | 8.148 | 8.341 | 8.105 | 8.130 | 4,291,673 | -0.10(-1.19%) |
Aug 18, 2011 | 8.375 | 8.418 | 8.130 | 8.228 | 11,172,626 | -0.38(-4.42%) |
Aug 17, 2011 | 8.657 | 8.731 | 8.522 | 8.608 | 3,774,570 | +0.02(+0.21%) |
Aug 16, 2011 | 8.565 | 8.675 | 8.393 | 8.590 | 6,604,010 | +0.01(+0.07%) |
Aug 15, 2011 | 8.357 | 8.596 | 8.338 | 8.583 | 4,193,581 | +0.31(+3.70%) |
Aug 12, 2011 | 8.424 | 8.473 | 8.216 | 8.277 | 5,105,884 | -0.13(-1.53%) |
Aug 11, 2011 | 7.897 | 8.498 | 7.878 | 8.406 | 6,549,941 | +0.53(+6.69%) |
Aug 10, 2011 | 7.995 | 8.184 | 7.854 | 7.878 | 9,360,223 | -0.29(-3.53%) |
Aug 09, 2011 | 8.075 | 8.173 | 7.688 | 8.167 | 12,360,238 | +0.36(+4.63%) |
Aug 08, 2011 | 8.075 | 8.304 | 7.725 | 7.805 | 9,225,345 | -0.61(-7.22%) |
Aug 05, 2011 | 8.632 | 8.692 | 8.203 | 8.412 | 10,688,645 | -0.13(-1.51%) |
Aug 04, 2011 | 8.675 | 8.792 | 8.528 | 8.541 | 8,292,091 | -0.24(-2.72%) |
Aug 03, 2011 | 8.700 | 8.792 | 8.583 | 8.780 | 5,264,450 | +0.06(+0.70%) |
Aug 02, 2011 | 8.853 | 8.933 | 8.718 | 8.718 | 5,532,242 | -0.21(-2.34%) |
Aug 01, 2011 | 9.172 | 9.233 | 8.890 | 8.927 | 5,235,430 | -0.25(-2.67%) |
Jul 29, 2011 | 9.086 | 9.197 | 9.000 | 9.172 | 5,092,814 | -0.01(-0.07%) |
Jul 28, 2011 | 9.203 | 9.295 | 9.092 | 9.178 | 3,269,767 | -0.04(-0.40%) |
Jul 27, 2011 | 9.362 | 9.393 | 9.160 | 9.215 | 5,351,856 | -0.19(-2.02%) |
Jul 26, 2011 | 9.509 | 9.521 | 9.399 | 9.405 | 2,912,414 | -0.07(-0.78%) |
Jul 25, 2011 | 9.423 | 9.528 | 9.411 | 9.479 | 2,726,617 | -0.03(-0.32%) |
Jul 22, 2011 | 9.540 | 9.558 | 9.479 | 9.509 | 2,063,101 | +0.02(+0.26%) |
Jul 21, 2011 | 9.426 | 9.497 | 9.325 | 9.485 | 3,945,357 | +0.12(+1.24%) |
Jul 20, 2011 | 9.374 | 9.417 | 9.295 | 9.368 | 4,288,034 | +0.03(+0.33%) |
Jul 19, 2011 | 9.307 | 9.380 | 9.197 | 9.338 | 5,785,023 | +0.06(+0.59%) |
Jul 18, 2011 | 9.368 | 9.387 | 9.221 | 9.282 | 3,690,410 | -0.14(-1.50%) |
Jul 15, 2011 | 9.503 | 9.522 | 9.331 | 9.423 | 3,801,618 | -0.04(-0.45%) |
Jul 14, 2011 | 9.699 | 9.705 | 9.436 | 9.466 | 5,526,491 | -0.20(-2.09%) |
Jul 13, 2011 | 9.705 | 9.736 | 9.650 | 9.669 | 4,448,594 | +0.01(+0.06%) |
Jul 12, 2011 | 9.638 | 9.718 | 9.558 | 9.662 | 5,058,681 | -0.01(-0.06%) |
Jul 11, 2011 | 9.791 | 9.877 | 9.613 | 9.669 | 4,502,567 | -0.21(-2.17%) |
Jul 08, 2011 | 9.938 | 9.957 | 9.810 | 9.883 | 5,753,139 | -0.15(-1.53%) |
Jul 07, 2011 | 10.04 | 10.09 | 9.975 | 10.04 | 8,326,360 | +0.07(+0.74%) |
Jul 06, 2011 | 9.840 | 9.963 | 9.779 | 9.963 | 5,182,489 | +0.11(+1.12%) |
Jul 05, 2011 | 9.963 | 9.969 | 9.834 | 9.853 | 5,599,756 | -0.15(-1.47%) |
Jul 01, 2011 | 9.859 | 10.06 | 9.853 | 10.000 | 5,505,639 | +0.17(+1.68%) |
Jun 30, 2011 | 9.938 | 9.975 | 9.834 | 9.834 | 6,687,453 | -0.08(-0.80%) |
Jun 29, 2011 | 9.987 | 9.987 | 9.675 | 9.914 | 7,914,522 | -0.05(-0.49%) |
Jun 28, 2011 | 9.816 | 9.975 | 9.804 | 9.963 | 8,475,736 | +0.19(+1.94%) |
Jun 27, 2011 | 9.669 | 9.871 | 9.669 | 9.773 | 8,590,321 | +0.06(+0.57%) |
Jun 24, 2011 | 10.03 | 10.13 | 9.675 | 9.718 | 14,654,904 | -0.13(-1.37%) |
Jun 23, 2011 | 9.693 | 9.877 | 9.534 | 9.853 | 7,798,371 | +0.01(+0.06%) |
Jun 22, 2011 | 9.791 | 9.920 | 9.761 | 9.846 | 5,765,279 | +0.04(+0.38%) |
Jun 21, 2011 | 9.595 | 9.828 | 9.589 | 9.810 | 4,783,256 | +0.28(+2.89%) |
Jun 20, 2011 | 9.552 | 9.589 | 9.521 | 9.534 | 3,233,481 | +0.09(+0.97%) |
Jun 17, 2011 | 9.485 | 9.509 | 9.362 | 9.442 | 4,132,122 | +0.01(+0.13%) |
Jun 16, 2011 | 9.430 | 9.521 | 9.319 | 9.430 | 4,000,325 | -0.02(-0.26%) |
Jun 15, 2011 | 9.620 | 9.724 | 9.411 | 9.454 | 5,462,568 | -0.22(-2.28%) |
Jun 14, 2011 | 9.509 | 9.690 | 9.497 | 9.675 | 4,910,949 | +0.24(+2.53%) |
Jun 13, 2011 | 9.466 | 9.509 | 9.350 | 9.436 | 3,245,949 | +0.00(+0.00%) |
Jun 10, 2011 | 9.626 | 9.681 | 9.423 | 9.436 | 5,639,141 | -0.23(-2.41%) |
Jun 09, 2011 | 9.571 | 9.718 | 9.571 | 9.669 | 3,307,108 | +0.11(+1.15%) |
Jun 08, 2011 | 9.705 | 9.767 | 9.497 | 9.558 | 6,459,604 | -0.12(-1.20%) |
Jun 07, 2011 | 9.693 | 9.802 | 9.669 | 9.675 | 4,756,446 | +0.02(+0.25%) |
Jun 06, 2011 | 9.748 | 9.808 | 9.614 | 9.650 | 3,980,650 | -0.13(-1.37%) |