Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 8.191 | 8.375 | 8.078 | 8.199 | 1,107,429 | +0.08(+0.99%) |
Aug 30, 2011 | 8.022 | 8.223 | 8.006 | 8.119 | 1,195,653 | +0.04(+0.50%) |
Aug 29, 2011 | 7.806 | 8.110 | 7.733 | 8.078 | 1,233,158 | +0.34(+4.46%) |
Aug 26, 2011 | 7.485 | 7.782 | 7.260 | 7.733 | 1,297,733 | +0.18(+2.44%) |
Aug 25, 2011 | 7.942 | 7.942 | 7.541 | 7.549 | 1,689,552 | -0.33(-4.18%) |
Aug 24, 2011 | 7.637 | 7.910 | 7.637 | 7.878 | 1,451,319 | +0.22(+2.83%) |
Aug 23, 2011 | 7.453 | 7.725 | 7.364 | 7.661 | 1,628,656 | +0.26(+3.47%) |
Aug 22, 2011 | 7.573 | 7.573 | 7.324 | 7.405 | 1,642,978 | +0.06(+0.87%) |
Aug 19, 2011 | 7.356 | 7.597 | 7.340 | 7.340 | 1,369,713 | -0.17(-2.24%) |
Aug 18, 2011 | 7.517 | 7.549 | 7.260 | 7.509 | 1,769,737 | -0.26(-3.41%) |
Aug 17, 2011 | 7.886 | 7.902 | 7.685 | 7.774 | 1,181,467 | -0.07(-0.92%) |
Aug 16, 2011 | 7.749 | 7.906 | 7.653 | 7.846 | 1,348,945 | -0.01(-0.10%) |
Aug 15, 2011 | 7.701 | 7.870 | 7.689 | 7.854 | 1,455,336 | +0.22(+2.94%) |
Aug 12, 2011 | 7.669 | 7.749 | 7.509 | 7.629 | 1,034,219 | +0.02(+0.32%) |
Aug 11, 2011 | 7.292 | 7.701 | 7.208 | 7.605 | 1,601,468 | +0.36(+4.98%) |
Aug 10, 2011 | 7.148 | 7.573 | 7.108 | 7.244 | 2,907,351 | -0.11(-1.53%) |
Aug 09, 2011 | 7.252 | 7.356 | 6.715 | 7.356 | 2,838,513 | +0.59(+8.65%) |
Aug 08, 2011 | 7.252 | 7.421 | 6.747 | 6.771 | 4,749,581 | -0.73(-9.73%) |
Aug 05, 2011 | 7.918 | 7.934 | 7.308 | 7.501 | 2,272,425 | -0.33(-4.20%) |
Aug 04, 2011 | 8.159 | 8.199 | 7.822 | 7.830 | 1,792,881 | -0.44(-5.33%) |
Aug 03, 2011 | 8.151 | 8.295 | 7.934 | 8.271 | 1,234,718 | +0.11(+1.38%) |
Aug 02, 2011 | 8.279 | 8.431 | 8.143 | 8.159 | 1,408,606 | -0.18(-2.21%) |
Aug 01, 2011 | 8.504 | 8.520 | 8.167 | 8.343 | 1,253,128 | -0.06(-0.67%) |
Jul 29, 2011 | 8.279 | 8.471 | 8.070 | 8.399 | 1,618,566 | +0.03(+0.38%) |
Jul 28, 2011 | 8.712 | 8.712 | 8.335 | 8.367 | 1,850,298 | -0.40(-4.57%) |
Jul 27, 2011 | 8.961 | 8.961 | 8.728 | 8.768 | 1,034,619 | -0.22(-2.41%) |
Jul 26, 2011 | 9.137 | 9.137 | 8.961 | 8.985 | 914,911 | -0.17(-1.84%) |
Jul 25, 2011 | 9.145 | 9.322 | 9.121 | 9.153 | 716,440 | -0.13(-1.38%) |
Jul 22, 2011 | 9.290 | 9.330 | 9.266 | 9.282 | 517,369 | +0.06(+0.70%) |
Jul 21, 2011 | 9.153 | 9.290 | 9.121 | 9.218 | 659,533 | +0.09(+0.97%) |
Jul 20, 2011 | 9.081 | 9.193 | 9.049 | 9.129 | 1,080,520 | +0.06(+0.71%) |
Jul 19, 2011 | 8.937 | 9.097 | 8.937 | 9.065 | 756,461 | +0.19(+2.17%) |
Jul 18, 2011 | 8.993 | 9.017 | 8.832 | 8.873 | 606,308 | -0.16(-1.78%) |
Jul 15, 2011 | 9.065 | 9.105 | 8.961 | 9.033 | 824,263 | +0.00(+0.00%) |
Jul 14, 2011 | 9.202 | 9.322 | 8.985 | 9.033 | 1,029,819 | -0.15(-1.66%) |
Jul 13, 2011 | 9.282 | 9.394 | 9.153 | 9.185 | 850,946 | -0.03(-0.35%) |
Jul 12, 2011 | 9.218 | 9.327 | 9.190 | 9.218 | 870,673 | -0.05(-0.52%) |
Jul 11, 2011 | 9.417 | 9.449 | 9.210 | 9.265 | 861,610 | -0.30(-3.09%) |
Jul 08, 2011 | 9.481 | 9.561 | 9.401 | 9.561 | 677,523 | -0.02(-0.17%) |
Jul 07, 2011 | 9.657 | 9.681 | 9.569 | 9.577 | 1,151,133 | -0.02(-0.17%) |
Jul 06, 2011 | 9.569 | 9.641 | 9.497 | 9.593 | 1,813,316 | +0.04(+0.42%) |
Jul 05, 2011 | 9.577 | 9.577 | 9.441 | 9.553 | 650,605 | -0.03(-0.33%) |
Jul 01, 2011 | 9.337 | 9.617 | 9.337 | 9.585 | 1,670,781 | +0.26(+2.74%) |
Jun 30, 2011 | 9.250 | 9.385 | 9.250 | 9.329 | 1,858,883 | +0.08(+0.86%) |
Jun 29, 2011 | 9.186 | 9.273 | 9.130 | 9.250 | 1,286,378 | +0.07(+0.78%) |
Jun 28, 2011 | 9.026 | 9.194 | 9.018 | 9.178 | 742,072 | +0.20(+2.22%) |
Jun 27, 2011 | 8.882 | 9.074 | 8.850 | 8.978 | 899,244 | +0.10(+1.08%) |
Jun 24, 2011 | 9.098 | 9.106 | 8.838 | 8.882 | 1,332,196 | -0.18(-2.03%) |
Jun 23, 2011 | 8.938 | 9.098 | 8.754 | 9.066 | 736,044 | +0.04(+0.44%) |
Jun 22, 2011 | 9.082 | 9.186 | 9.018 | 9.026 | 981,990 | -0.08(-0.88%) |
Jun 21, 2011 | 8.826 | 9.154 | 8.770 | 9.106 | 1,339,738 | +0.33(+3.73%) |
Jun 20, 2011 | 8.786 | 8.790 | 8.762 | 8.778 | 751,195 | +0.07(+0.83%) |
Jun 17, 2011 | 8.706 | 8.834 | 8.642 | 8.706 | 1,441,686 | +0.07(+0.83%) |
Jun 16, 2011 | 8.746 | 8.828 | 8.491 | 8.634 | 871,563 | -0.09(-1.01%) |
Jun 15, 2011 | 8.730 | 8.890 | 8.682 | 8.722 | 978,008 | -0.09(-1.00%) |
Jun 14, 2011 | 8.794 | 8.882 | 8.762 | 8.810 | 709,433 | +0.12(+1.38%) |
Jun 13, 2011 | 8.746 | 8.830 | 8.618 | 8.690 | 774,167 | -0.03(-0.37%) |
Jun 10, 2011 | 8.794 | 8.810 | 8.634 | 8.722 | 755,741 | -0.14(-1.53%) |
Jun 09, 2011 | 8.890 | 8.986 | 8.802 | 8.858 | 781,917 | +0.01(+0.09%) |
Jun 08, 2011 | 8.850 | 8.914 | 8.810 | 8.850 | 739,985 | -0.02(-0.18%) |
Jun 07, 2011 | 8.882 | 8.978 | 8.810 | 8.866 | 735,415 | +0.07(+0.82%) |
Jun 06, 2011 | 8.874 | 8.922 | 8.762 | 8.794 | 838,228 | -0.10(-1.08%) |