Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 8.445 | 8.531 | 8.402 | 8.483 | 4,836,868 | +0.08(+0.93%) |
Aug 30, 2011 | 8.402 | 8.428 | 8.339 | 8.404 | 3,634,028 | -0.03(-0.33%) |
Aug 29, 2011 | 8.373 | 8.442 | 8.316 | 8.432 | 2,620,740 | +0.18(+2.12%) |
Aug 26, 2011 | 8.261 | 8.324 | 8.127 | 8.256 | 3,455,978 | -0.07(-0.81%) |
Aug 25, 2011 | 8.438 | 8.489 | 8.284 | 8.324 | 4,205,989 | -0.05(-0.63%) |
Aug 24, 2011 | 8.426 | 8.495 | 8.318 | 8.377 | 5,174,737 | -0.04(-0.53%) |
Aug 23, 2011 | 8.335 | 8.421 | 8.301 | 8.421 | 4,582,220 | +0.13(+1.58%) |
Aug 22, 2011 | 8.248 | 8.354 | 8.225 | 8.290 | 4,702,725 | +0.13(+1.55%) |
Aug 19, 2011 | 8.073 | 8.220 | 8.064 | 8.163 | 4,097,695 | +0.02(+0.29%) |
Aug 18, 2011 | 8.123 | 8.174 | 8.028 | 8.140 | 4,014,399 | -0.14(-1.74%) |
Aug 17, 2011 | 8.250 | 8.349 | 8.240 | 8.284 | 4,961,985 | +0.08(+1.01%) |
Aug 16, 2011 | 8.132 | 8.240 | 8.094 | 8.201 | 3,139,909 | +0.01(+0.13%) |
Aug 15, 2011 | 8.155 | 8.263 | 8.151 | 8.191 | 3,262,556 | +0.10(+1.23%) |
Aug 12, 2011 | 8.132 | 8.166 | 8.053 | 8.092 | 3,638,523 | +0.03(+0.37%) |
Aug 11, 2011 | 7.870 | 8.106 | 7.774 | 8.062 | 5,558,712 | +0.23(+3.00%) |
Aug 10, 2011 | 7.963 | 7.988 | 7.824 | 7.827 | 6,936,509 | -0.19(-2.32%) |
Aug 09, 2011 | 7.485 | 8.022 | 7.616 | 8.013 | 10,840,769 | +0.41(+5.45%) |
Aug 08, 2011 | 7.485 | 7.732 | 7.485 | 7.599 | 9,386,531 | -0.21(-2.65%) |
Aug 05, 2011 | 7.791 | 7.823 | 7.514 | 7.806 | 7,803,675 | +0.02(+0.24%) |
Aug 04, 2011 | 7.922 | 7.922 | 7.736 | 7.787 | 4,933,349 | -0.26(-3.28%) |
Aug 03, 2011 | 7.931 | 8.058 | 7.802 | 8.051 | 4,404,458 | +0.11(+1.41%) |
Aug 02, 2011 | 8.102 | 8.102 | 7.927 | 7.939 | 4,540,210 | -0.20(-2.47%) |
Aug 01, 2011 | 8.231 | 8.231 | 8.043 | 8.140 | 2,657,839 | +0.07(+0.89%) |
Jul 29, 2011 | 8.081 | 8.115 | 8.007 | 8.068 | 4,556,797 | -0.08(-0.99%) |
Jul 28, 2011 | 8.155 | 8.246 | 8.125 | 8.149 | 2,487,301 | -0.04(-0.52%) |
Jul 27, 2011 | 8.364 | 8.368 | 8.147 | 8.191 | 4,564,257 | -0.16(-1.92%) |
Jul 26, 2011 | 8.428 | 8.445 | 8.345 | 8.352 | 2,468,789 | -0.06(-0.70%) |
Jul 25, 2011 | 8.398 | 8.438 | 8.383 | 8.411 | 2,001,934 | -0.01(-0.15%) |
Jul 22, 2011 | 8.396 | 8.432 | 8.392 | 8.423 | 1,885,597 | -0.00(-0.03%) |
Jul 21, 2011 | 8.423 | 8.468 | 8.402 | 8.426 | 3,239,664 | +0.04(+0.48%) |
Jul 20, 2011 | 8.455 | 8.461 | 8.375 | 8.385 | 2,271,706 | -0.05(-0.58%) |
Jul 19, 2011 | 8.402 | 8.465 | 8.402 | 8.434 | 2,218,082 | +0.10(+1.19%) |
Jul 18, 2011 | 8.394 | 8.394 | 8.261 | 8.335 | 2,762,254 | -0.12(-1.40%) |
Jul 15, 2011 | 8.396 | 8.453 | 8.356 | 8.453 | 2,936,936 | +0.08(+0.98%) |
Jul 14, 2011 | 8.442 | 8.461 | 8.354 | 8.371 | 2,344,680 | -0.01(-0.18%) |
Jul 13, 2011 | 8.383 | 8.504 | 8.368 | 8.385 | 2,910,415 | +0.05(+0.61%) |
Jul 12, 2011 | 8.201 | 8.409 | 8.178 | 8.335 | 4,146,172 | +0.10(+1.21%) |
Jul 11, 2011 | 8.267 | 8.298 | 8.189 | 8.235 | 3,376,722 | -0.10(-1.19%) |
Jul 08, 2011 | 8.301 | 8.349 | 8.290 | 8.335 | 2,971,642 | -0.01(-0.08%) |
Jul 07, 2011 | 8.459 | 8.480 | 8.335 | 8.341 | 3,353,905 | -0.05(-0.60%) |
Jul 06, 2011 | 8.347 | 8.402 | 8.285 | 8.392 | 2,919,418 | +0.01(+0.15%) |
Jul 05, 2011 | 8.396 | 8.432 | 8.349 | 8.379 | 1,982,305 | -0.01(-0.13%) |
Jul 01, 2011 | 8.324 | 8.419 | 8.299 | 8.390 | 1,670,755 | +0.08(+1.02%) |
Jun 30, 2011 | 8.292 | 8.339 | 8.280 | 8.305 | 2,735,931 | +0.06(+0.72%) |
Jun 29, 2011 | 8.246 | 8.259 | 8.208 | 8.246 | 2,880,961 | +0.07(+0.91%) |
Jun 28, 2011 | 8.178 | 8.212 | 8.153 | 8.172 | 1,889,670 | +0.04(+0.47%) |
Jun 27, 2011 | 8.077 | 8.157 | 8.024 | 8.134 | 2,093,745 | +0.03(+0.39%) |
Jun 24, 2011 | 8.163 | 8.170 | 8.073 | 8.102 | 2,586,559 | -0.07(-0.85%) |
Jun 23, 2011 | 8.166 | 8.212 | 8.134 | 8.172 | 3,454,185 | -0.09(-1.13%) |
Jun 22, 2011 | 8.233 | 8.294 | 8.214 | 8.265 | 2,587,486 | +0.00(+0.05%) |
Jun 21, 2011 | 8.240 | 8.294 | 8.208 | 8.261 | 3,127,609 | +0.03(+0.41%) |
Jun 20, 2011 | 8.210 | 8.240 | 8.208 | 8.227 | 4,515,927 | +0.22(+2.80%) |
Jun 17, 2011 | 7.982 | 8.020 | 7.963 | 8.003 | 2,648,439 | +0.05(+0.64%) |
Jun 16, 2011 | 7.963 | 7.975 | 7.901 | 7.952 | 4,777,562 | -0.08(-0.97%) |
Jun 15, 2011 | 8.094 | 8.122 | 7.986 | 8.030 | 2,857,765 | -0.14(-1.66%) |
Jun 14, 2011 | 8.223 | 8.223 | 8.132 | 8.166 | 3,020,299 | -0.02(-0.26%) |
Jun 13, 2011 | 8.218 | 8.218 | 8.157 | 8.187 | 3,612,228 | +0.13(+1.63%) |
Jun 10, 2011 | 8.093 | 8.107 | 7.994 | 8.056 | 4,568,719 | -0.05(-0.56%) |
Jun 09, 2011 | 8.068 | 8.115 | 8.027 | 8.101 | 2,067,986 | +0.05(+0.66%) |
Jun 08, 2011 | 8.041 | 8.072 | 8.010 | 8.048 | 2,889,579 | -0.03(-0.33%) |
Jun 07, 2011 | 8.085 | 8.174 | 8.058 | 8.074 | 3,264,926 | +0.03(+0.41%) |
Jun 06, 2011 | 8.085 | 8.113 | 7.980 | 8.041 | 2,907,555 | -0.05(-0.56%) |