Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.044 | 9.139 | 8.906 | 9.001 | 1,371,063 | -0.01(-0.10%) |
Aug 30, 2011 | 8.736 | 9.080 | 8.632 | 9.010 | 3,935,417 | +0.26(+3.02%) |
Aug 29, 2011 | 8.490 | 8.757 | 8.454 | 8.745 | 2,068,814 | +0.39(+4.68%) |
Aug 26, 2011 | 8.074 | 8.411 | 7.972 | 8.354 | 1,639,185 | +0.24(+3.01%) |
Aug 25, 2011 | 8.607 | 8.700 | 8.083 | 8.110 | 2,856,568 | -0.45(-5.23%) |
Aug 24, 2011 | 8.361 | 8.578 | 8.309 | 8.558 | 3,053,466 | +0.20(+2.44%) |
Aug 23, 2011 | 8.151 | 8.406 | 8.130 | 8.354 | 4,061,778 | +0.21(+2.64%) |
Aug 22, 2011 | 8.300 | 8.492 | 8.071 | 8.139 | 5,124,492 | +0.02(+0.22%) |
Aug 19, 2011 | 7.981 | 8.252 | 7.922 | 8.121 | 3,861,186 | +0.00(+0.00%) |
Aug 18, 2011 | 8.325 | 8.325 | 8.056 | 8.121 | 4,786,225 | -0.46(-5.35%) |
Aug 17, 2011 | 8.766 | 8.815 | 8.528 | 8.580 | 2,337,635 | -0.14(-1.66%) |
Aug 16, 2011 | 8.743 | 8.924 | 8.684 | 8.725 | 3,148,605 | -0.11(-1.20%) |
Aug 15, 2011 | 8.487 | 8.849 | 8.472 | 8.831 | 3,203,685 | +0.40(+4.75%) |
Aug 12, 2011 | 8.404 | 8.589 | 8.296 | 8.431 | 2,491,343 | +0.12(+1.44%) |
Aug 11, 2011 | 7.850 | 8.431 | 7.820 | 8.311 | 2,461,894 | +0.51(+6.52%) |
Aug 10, 2011 | 7.882 | 8.090 | 7.782 | 7.802 | 3,734,785 | -0.27(-3.36%) |
Aug 09, 2011 | 8.139 | 8.157 | 7.732 | 8.074 | 5,494,701 | +0.26(+3.30%) |
Aug 08, 2011 | 8.216 | 8.411 | 7.472 | 7.816 | 8,331,667 | -0.73(-8.59%) |
Aug 05, 2011 | 8.704 | 8.704 | 8.151 | 8.551 | 4,431,474 | -0.02(-0.24%) |
Aug 04, 2011 | 8.940 | 8.955 | 8.558 | 8.571 | 3,763,880 | -0.49(-5.39%) |
Aug 03, 2011 | 9.055 | 9.179 | 8.691 | 9.059 | 3,971,380 | +0.02(+0.20%) |
Aug 02, 2011 | 9.324 | 9.394 | 9.005 | 9.041 | 2,600,662 | -0.39(-4.10%) |
Aug 01, 2011 | 9.539 | 9.645 | 9.317 | 9.428 | 2,970,478 | -0.05(-0.55%) |
Jul 29, 2011 | 9.475 | 9.579 | 9.331 | 9.480 | 2,675,030 | -0.09(-0.94%) |
Jul 28, 2011 | 9.631 | 9.711 | 9.544 | 9.570 | 1,549,306 | -0.04(-0.42%) |
Jul 27, 2011 | 9.672 | 9.745 | 9.550 | 9.611 | 2,656,803 | -0.10(-1.05%) |
Jul 26, 2011 | 9.842 | 9.860 | 9.702 | 9.713 | 1,556,511 | -0.11(-1.13%) |
Jul 25, 2011 | 9.889 | 9.919 | 9.792 | 9.824 | 2,975,931 | -0.12(-1.23%) |
Jul 22, 2011 | 9.973 | 10.01 | 9.826 | 9.946 | 3,823,873 | +0.11(+1.10%) |
Jul 21, 2011 | 9.496 | 9.891 | 9.473 | 9.837 | 8,056,600 | +0.54(+5.84%) |
Jul 20, 2011 | 9.148 | 9.324 | 9.091 | 9.295 | 3,338,604 | +0.17(+1.81%) |
Jul 19, 2011 | 9.143 | 9.179 | 9.003 | 9.130 | 2,578,564 | +0.10(+1.13%) |
Jul 18, 2011 | 8.969 | 9.044 | 8.892 | 9.028 | 2,586,044 | -0.00(-0.03%) |
Jul 15, 2011 | 9.082 | 9.111 | 8.840 | 9.030 | 4,085,334 | -0.14(-1.53%) |
Jul 14, 2011 | 9.306 | 9.314 | 9.136 | 9.170 | 1,904,132 | -0.12(-1.31%) |
Jul 13, 2011 | 9.220 | 9.374 | 9.170 | 9.292 | 2,027,419 | +0.15(+1.63%) |
Jul 12, 2011 | 9.048 | 9.211 | 8.960 | 9.143 | 1,703,558 | +0.04(+0.40%) |
Jul 11, 2011 | 9.277 | 9.333 | 8.998 | 9.107 | 3,218,121 | -0.32(-3.36%) |
Jul 08, 2011 | 9.313 | 9.430 | 9.173 | 9.423 | 1,920,939 | -0.01(-0.07%) |
Jul 07, 2011 | 9.383 | 9.496 | 9.313 | 9.430 | 1,513,559 | +0.12(+1.29%) |
Jul 06, 2011 | 9.329 | 9.360 | 9.213 | 9.310 | 1,875,095 | -0.08(-0.82%) |
Jul 05, 2011 | 9.252 | 9.387 | 9.139 | 9.387 | 1,872,406 | +0.10(+1.07%) |
Jul 01, 2011 | 9.139 | 9.304 | 9.003 | 9.288 | 2,074,962 | +0.17(+1.83%) |
Jun 30, 2011 | 9.048 | 9.213 | 9.032 | 9.121 | 1,453,614 | +0.07(+0.80%) |
Jun 29, 2011 | 9.145 | 9.202 | 9.017 | 9.048 | 1,278,273 | -0.07(-0.82%) |
Jun 28, 2011 | 8.942 | 9.179 | 8.917 | 9.123 | 1,764,595 | +0.21(+2.31%) |
Jun 27, 2011 | 8.906 | 8.962 | 8.831 | 8.917 | 1,226,312 | +0.02(+0.25%) |
Jun 24, 2011 | 8.935 | 9.010 | 8.820 | 8.894 | 2,386,575 | -0.05(-0.56%) |
Jun 23, 2011 | 8.786 | 8.964 | 8.734 | 8.944 | 2,814,722 | +0.06(+0.64%) |
Jun 22, 2011 | 8.931 | 9.055 | 8.870 | 8.888 | 1,503,276 | -0.08(-0.91%) |
Jun 21, 2011 | 8.743 | 9.012 | 8.655 | 8.969 | 3,148,724 | +0.29(+3.33%) |
Jun 20, 2011 | 8.616 | 8.693 | 8.365 | 8.680 | 2,601,975 | +0.29(+3.45%) |
Jun 17, 2011 | 8.458 | 8.503 | 8.347 | 8.390 | 1,916,485 | +0.02(+0.19%) |
Jun 16, 2011 | 8.539 | 8.657 | 8.336 | 8.374 | 2,870,407 | -0.11(-1.28%) |
Jun 15, 2011 | 8.515 | 8.623 | 8.420 | 8.483 | 2,384,881 | -0.15(-1.73%) |
Jun 14, 2011 | 8.417 | 8.648 | 8.381 | 8.632 | 3,397,063 | +0.26(+3.16%) |
Jun 13, 2011 | 8.381 | 8.535 | 8.318 | 8.368 | 1,612,417 | -0.02(-0.22%) |
Jun 10, 2011 | 8.485 | 8.517 | 8.221 | 8.386 | 3,154,072 | -0.13(-1.49%) |
Jun 09, 2011 | 8.539 | 8.539 | 8.399 | 8.512 | 2,325,595 | -0.02(-0.19%) |
Jun 08, 2011 | 8.494 | 8.594 | 8.414 | 8.528 | 2,898,608 | +0.01(+0.13%) |
Jun 07, 2011 | 8.569 | 8.630 | 8.395 | 8.517 | 1,971,662 | -0.01(-0.13%) |
Jun 06, 2011 | 8.686 | 8.720 | 8.528 | 8.528 | 1,710,374 | -0.11(-1.26%) |