Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.102 | 9.170 | 8.731 | 8.857 | 13,416,280 | -0.19(-2.07%) |
Aug 30, 2011 | 8.680 | 9.148 | 8.644 | 9.045 | 15,989,896 | +0.28(+3.21%) |
Aug 29, 2011 | 8.559 | 8.900 | 8.491 | 8.764 | 16,359,200 | +0.33(+3.87%) |
Aug 26, 2011 | 7.404 | 8.460 | 7.338 | 8.438 | 19,541,448 | +0.99(+13.24%) |
Aug 25, 2011 | 7.890 | 7.965 | 7.438 | 7.451 | 10,408,344 | -0.41(-5.26%) |
Aug 24, 2011 | 7.829 | 7.960 | 7.686 | 7.865 | 8,994,480 | +0.04(+0.46%) |
Aug 23, 2011 | 7.121 | 7.926 | 6.991 | 7.829 | 19,810,176 | +0.83(+11.86%) |
Aug 22, 2011 | 6.947 | 7.156 | 6.843 | 6.999 | 12,984,000 | +0.40(+6.08%) |
Aug 19, 2011 | 6.878 | 7.263 | 6.577 | 6.598 | 11,928,512 | -0.38(-5.46%) |
Aug 18, 2011 | 7.154 | 7.168 | 6.830 | 6.979 | 21,791,648 | -0.41(-5.60%) |
Aug 17, 2011 | 8.006 | 8.089 | 7.317 | 7.393 | 14,253,760 | -0.54(-6.78%) |
Aug 16, 2011 | 8.116 | 8.178 | 7.855 | 7.930 | 10,124,656 | -0.31(-3.82%) |
Aug 15, 2011 | 8.091 | 8.254 | 7.952 | 8.245 | 8,744,136 | +0.28(+3.50%) |
Aug 12, 2011 | 7.946 | 8.051 | 7.841 | 7.966 | 6,709,848 | +0.10(+1.26%) |
Aug 11, 2011 | 7.465 | 7.994 | 7.322 | 7.867 | 10,063,520 | +0.48(+6.53%) |
Aug 10, 2011 | 7.706 | 7.861 | 7.369 | 7.385 | 10,929,696 | -0.28(-3.59%) |
Aug 09, 2011 | 7.440 | 7.675 | 6.936 | 7.660 | 15,816,280 | +0.67(+9.57%) |
Aug 08, 2011 | 7.440 | 7.636 | 6.796 | 6.991 | 22,619,136 | -0.84(-10.71%) |
Aug 05, 2011 | 8.254 | 8.346 | 7.581 | 7.830 | 20,993,664 | -0.27(-3.32%) |
Aug 04, 2011 | 8.644 | 8.660 | 8.016 | 8.099 | 14,627,664 | -0.67(-7.61%) |
Aug 03, 2011 | 8.554 | 8.794 | 8.258 | 8.766 | 16,770,792 | +0.12(+1.37%) |
Aug 02, 2011 | 8.992 | 9.206 | 8.621 | 8.648 | 10,981,992 | -0.46(-5.06%) |
Aug 01, 2011 | 9.329 | 9.457 | 9.025 | 9.109 | 8,469,440 | -0.07(-0.74%) |
Jul 29, 2011 | 9.139 | 9.349 | 9.040 | 9.176 | 9,786,264 | -0.14(-1.46%) |
Jul 28, 2011 | 8.969 | 9.474 | 8.900 | 9.312 | 15,205,208 | +0.31(+3.40%) |
Jul 27, 2011 | 9.370 | 9.454 | 8.992 | 9.006 | 12,422,112 | -0.43(-4.51%) |
Jul 26, 2011 | 9.874 | 10.27 | 9.338 | 9.431 | 38,246,824 | -0.39(-4.00%) |
Jul 25, 2011 | 9.881 | 9.963 | 9.719 | 9.824 | 13,098,904 | -0.13(-1.36%) |
Jul 22, 2011 | 9.965 | 9.992 | 9.936 | 9.959 | 11,931,224 | -0.09(-0.93%) |
Jul 21, 2011 | 10.18 | 10.37 | 10.04 | 10.05 | 10,467,216 | -0.10(-0.95%) |
Jul 20, 2011 | 10.30 | 10.30 | 10.10 | 10.15 | 6,528,176 | -0.15(-1.47%) |
Jul 19, 2011 | 9.809 | 10.33 | 9.779 | 10.30 | 12,284,584 | +0.59(+6.08%) |
Jul 18, 2011 | 9.664 | 9.794 | 9.635 | 9.710 | 3,550,664 | -0.03(-0.32%) |
Jul 15, 2011 | 9.822 | 9.838 | 9.640 | 9.741 | 4,549,744 | -0.04(-0.42%) |
Jul 14, 2011 | 9.938 | 9.981 | 9.734 | 9.783 | 5,210,056 | -0.13(-1.35%) |
Jul 13, 2011 | 9.815 | 10.09 | 9.800 | 9.916 | 6,465,232 | +0.14(+1.45%) |
Jul 12, 2011 | 9.639 | 9.893 | 9.594 | 9.775 | 7,875,832 | +0.12(+1.30%) |
Jul 11, 2011 | 9.834 | 9.995 | 9.604 | 9.650 | 7,588,352 | -0.29(-2.95%) |
Jul 08, 2011 | 9.786 | 9.967 | 9.675 | 9.944 | 6,718,424 | -0.00(-0.04%) |
Jul 07, 2011 | 10.03 | 10.19 | 9.938 | 9.947 | 10,637,336 | -0.02(-0.16%) |
Jul 06, 2011 | 10.12 | 10.15 | 9.877 | 9.964 | 14,187,488 | -0.19(-1.88%) |
Jul 05, 2011 | 9.799 | 10.18 | 9.706 | 10.15 | 12,233,800 | +0.25(+2.54%) |
Jul 01, 2011 | 9.709 | 9.954 | 9.625 | 9.904 | 7,304,664 | +0.24(+2.48%) |
Jun 30, 2011 | 9.637 | 9.748 | 9.623 | 9.664 | 5,377,712 | +0.03(+0.29%) |
Jun 29, 2011 | 9.720 | 9.894 | 9.572 | 9.636 | 10,446,096 | -0.06(-0.66%) |
Jun 28, 2011 | 9.519 | 9.710 | 9.481 | 9.700 | 9,657,792 | +0.41(+4.44%) |
Jun 27, 2011 | 9.290 | 9.406 | 9.188 | 9.287 | 10,758,248 | -0.01(-0.09%) |
Jun 24, 2011 | 9.174 | 9.346 | 9.058 | 9.296 | 33,003,984 | +0.09(+1.02%) |
Jun 23, 2011 | 8.890 | 9.211 | 8.801 | 9.203 | 9,274,872 | +0.17(+1.85%) |
Jun 22, 2011 | 9.181 | 9.363 | 9.021 | 9.035 | 7,849,560 | -0.17(-1.82%) |
Jun 21, 2011 | 9.044 | 9.336 | 9.001 | 9.203 | 16,122,128 | +0.22(+2.43%) |
Jun 20, 2011 | 8.859 | 9.009 | 8.848 | 8.984 | 12,271,800 | +0.48(+5.58%) |
Jun 17, 2011 | 8.699 | 8.729 | 8.392 | 8.509 | 15,341,992 | +0.01(+0.07%) |
Jun 16, 2011 | 8.498 | 8.617 | 8.371 | 8.502 | 10,718,528 | -0.01(-0.07%) |
Jun 15, 2011 | 8.613 | 8.699 | 8.465 | 8.509 | 8,553,944 | -0.20(-2.31%) |
Jun 14, 2011 | 8.610 | 8.738 | 8.576 | 8.710 | 12,900,568 | +0.21(+2.52%) |
Jun 13, 2011 | 8.254 | 8.562 | 8.156 | 8.496 | 17,322,744 | +0.48(+6.00%) |
Jun 10, 2011 | 8.281 | 8.384 | 7.998 | 8.015 | 11,795,504 | -0.14(-1.76%) |
Jun 09, 2011 | 7.832 | 8.186 | 7.761 | 8.159 | 14,790,152 | +0.34(+4.42%) |
Jun 08, 2011 | 8.064 | 8.070 | 7.788 | 7.814 | 8,670,304 | -0.27(-3.33%) |
Jun 07, 2011 | 8.139 | 8.268 | 8.076 | 8.082 | 5,535,384 | -0.06(-0.72%) |
Jun 06, 2011 | 8.314 | 8.360 | 8.111 | 8.141 | 5,402,384 | -0.18(-2.15%) |