Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 8.015 | 8.291 | 8.013 | 8.263 | 6,362,587 | +0.25(+3.10%) |
Aug 30, 2011 | 7.719 | 8.079 | 7.682 | 8.015 | 6,913,119 | +0.22(+2.79%) |
Aug 29, 2011 | 7.699 | 7.845 | 7.688 | 7.798 | 3,099,075 | +0.17(+2.23%) |
Aug 26, 2011 | 7.427 | 7.698 | 7.405 | 7.628 | 5,983,143 | +0.12(+1.57%) |
Aug 25, 2011 | 7.588 | 7.706 | 7.471 | 7.510 | 3,014,363 | -0.06(-0.80%) |
Aug 24, 2011 | 7.518 | 7.739 | 7.471 | 7.570 | 4,155,038 | -0.02(-0.28%) |
Aug 23, 2011 | 7.098 | 7.613 | 7.070 | 7.592 | 6,402,731 | +0.55(+7.82%) |
Aug 22, 2011 | 6.982 | 7.229 | 6.977 | 7.041 | 6,664,380 | +0.05(+0.65%) |
Aug 19, 2011 | 7.253 | 7.451 | 6.989 | 6.995 | 11,071,535 | -0.31(-4.23%) |
Aug 18, 2011 | 7.556 | 7.762 | 7.199 | 7.304 | 15,647,900 | -0.75(-9.35%) |
Aug 17, 2011 | 8.090 | 8.172 | 7.845 | 8.057 | 9,312,234 | +0.06(+0.71%) |
Aug 16, 2011 | 8.151 | 8.151 | 7.825 | 8.000 | 5,353,865 | -0.16(-2.00%) |
Aug 15, 2011 | 8.008 | 8.240 | 7.935 | 8.164 | 5,527,149 | +0.25(+3.10%) |
Aug 12, 2011 | 7.680 | 7.941 | 7.675 | 7.918 | 6,355,183 | +0.30(+3.99%) |
Aug 11, 2011 | 7.436 | 7.711 | 7.306 | 7.615 | 3,974,632 | +0.25(+3.46%) |
Aug 10, 2011 | 7.240 | 7.582 | 7.170 | 7.360 | 4,290,957 | -0.01(-0.20%) |
Aug 09, 2011 | 7.217 | 7.389 | 6.868 | 7.374 | 6,481,593 | +0.61(+9.06%) |
Aug 08, 2011 | 6.685 | 7.121 | 6.642 | 6.761 | 7,513,126 | -0.50(-6.91%) |
Aug 05, 2011 | 7.183 | 7.399 | 6.877 | 7.263 | 7,621,363 | +0.09(+1.23%) |
Aug 04, 2011 | 7.660 | 7.675 | 7.150 | 7.175 | 9,948,133 | -0.55(-7.13%) |
Aug 03, 2011 | 7.827 | 7.912 | 7.355 | 7.726 | 8,867,481 | -0.05(-0.59%) |
Aug 02, 2011 | 7.976 | 8.129 | 7.757 | 7.771 | 4,889,532 | -0.29(-3.63%) |
Aug 01, 2011 | 8.417 | 8.420 | 7.997 | 8.064 | 5,761,889 | -0.19(-2.34%) |
Jul 29, 2011 | 8.286 | 8.373 | 8.099 | 8.257 | 4,280,788 | +0.01(+0.18%) |
Jul 28, 2011 | 8.263 | 8.343 | 8.188 | 8.242 | 2,636,155 | -0.04(-0.43%) |
Jul 27, 2011 | 8.461 | 8.461 | 8.079 | 8.278 | 7,695,453 | -0.14(-1.61%) |
Jul 26, 2011 | 8.221 | 8.540 | 8.196 | 8.414 | 11,102,544 | +0.27(+3.29%) |
Jul 25, 2011 | 8.026 | 8.237 | 7.990 | 8.146 | 4,420,138 | +0.07(+0.83%) |
Jul 22, 2011 | 7.943 | 8.124 | 7.809 | 8.079 | 4,666,883 | +0.22(+2.81%) |
Jul 21, 2011 | 7.976 | 8.044 | 7.812 | 7.858 | 4,566,158 | -0.15(-1.88%) |
Jul 20, 2011 | 7.976 | 8.041 | 7.899 | 8.008 | 3,921,578 | +0.03(+0.37%) |
Jul 19, 2011 | 7.961 | 8.012 | 7.897 | 7.979 | 3,525,185 | +0.05(+0.60%) |
Jul 18, 2011 | 8.026 | 8.085 | 7.783 | 7.932 | 3,260,899 | -0.15(-1.80%) |
Jul 15, 2011 | 8.090 | 8.175 | 8.023 | 8.077 | 5,682,751 | +0.13(+1.62%) |
Jul 14, 2011 | 7.686 | 7.986 | 7.686 | 7.948 | 6,611,118 | +0.20(+2.62%) |
Jul 13, 2011 | 7.557 | 7.843 | 7.557 | 7.745 | 3,547,946 | +0.18(+2.40%) |
Jul 12, 2011 | 7.427 | 7.682 | 7.299 | 7.564 | 3,001,092 | +0.09(+1.27%) |
Jul 11, 2011 | 7.682 | 7.727 | 7.443 | 7.469 | 2,238,906 | -0.27(-3.51%) |
Jul 08, 2011 | 7.673 | 7.755 | 7.560 | 7.740 | 2,558,033 | -0.01(-0.17%) |
Jul 07, 2011 | 7.925 | 7.925 | 7.507 | 7.753 | 4,856,797 | -0.07(-0.86%) |
Jul 06, 2011 | 7.954 | 7.997 | 7.793 | 7.820 | 3,878,637 | -0.18(-2.29%) |
Jul 05, 2011 | 7.861 | 8.035 | 7.812 | 8.003 | 5,710,878 | +0.19(+2.47%) |
Jul 01, 2011 | 7.327 | 7.860 | 7.297 | 7.811 | 6,303,390 | +0.44(+5.99%) |
Jun 30, 2011 | 7.216 | 7.397 | 7.204 | 7.369 | 3,586,475 | +0.13(+1.78%) |
Jun 29, 2011 | 7.224 | 7.299 | 7.167 | 7.240 | 3,158,762 | +0.02(+0.23%) |
Jun 28, 2011 | 7.121 | 7.261 | 7.062 | 7.224 | 5,361,152 | +0.15(+2.10%) |
Jun 27, 2011 | 7.127 | 7.229 | 7.013 | 7.075 | 3,451,316 | -0.00(-0.02%) |
Jun 24, 2011 | 7.242 | 7.328 | 7.065 | 7.077 | 4,828,144 | -0.14(-1.97%) |
Jun 23, 2011 | 7.101 | 7.227 | 6.966 | 7.219 | 4,758,606 | +0.11(+1.54%) |
Jun 22, 2011 | 7.131 | 7.219 | 7.021 | 7.109 | 5,636,623 | -0.06(-0.78%) |
Jun 21, 2011 | 6.913 | 7.373 | 6.904 | 7.165 | 5,882,504 | +0.32(+4.66%) |
Jun 20, 2011 | 6.804 | 6.912 | 6.791 | 6.846 | 3,920,911 | -0.05(-0.76%) |
Jun 17, 2011 | 6.949 | 6.993 | 6.773 | 6.899 | 4,193,763 | +0.03(+0.48%) |
Jun 16, 2011 | 7.036 | 7.167 | 6.835 | 6.866 | 3,842,097 | -0.15(-2.07%) |
Jun 15, 2011 | 6.840 | 7.080 | 6.814 | 7.011 | 5,755,097 | +0.04(+0.54%) |
Jun 14, 2011 | 6.843 | 7.060 | 6.792 | 6.974 | 5,503,519 | +0.18(+2.60%) |
Jun 13, 2011 | 6.874 | 6.895 | 6.616 | 6.797 | 9,916,524 | -0.03(-0.37%) |
Jun 10, 2011 | 6.920 | 7.011 | 6.803 | 6.823 | 3,748,452 | -0.12(-1.71%) |
Jun 09, 2011 | 6.966 | 7.005 | 6.771 | 6.941 | 4,952,608 | -0.02(-0.26%) |
Jun 08, 2011 | 6.985 | 7.096 | 6.922 | 6.959 | 7,572,659 | -0.07(-0.93%) |
Jun 07, 2011 | 6.786 | 7.113 | 6.760 | 7.024 | 11,629,624 | +0.23(+3.37%) |
Jun 06, 2011 | 7.420 | 7.435 | 6.704 | 6.796 | 18,415,512 | -0.59(-8.03%) |