Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 8.139 | 8.207 | 7.972 | 8.084 | 1,664,979 | +0.02(+0.26%) |
Aug 30, 2011 | 7.962 | 8.131 | 7.863 | 8.063 | 1,154,989 | +0.02(+0.26%) |
Aug 29, 2011 | 7.835 | 8.051 | 7.835 | 8.042 | 1,889,849 | +0.33(+4.21%) |
Aug 26, 2011 | 7.217 | 7.740 | 7.121 | 7.717 | 1,972,146 | +0.44(+6.05%) |
Aug 25, 2011 | 7.551 | 7.619 | 7.226 | 7.277 | 1,300,055 | -0.19(-2.59%) |
Aug 24, 2011 | 7.368 | 7.526 | 7.329 | 7.470 | 1,486,760 | +0.09(+1.20%) |
Aug 23, 2011 | 7.139 | 7.405 | 7.080 | 7.382 | 1,974,518 | +0.30(+4.18%) |
Aug 22, 2011 | 7.289 | 7.289 | 6.995 | 7.086 | 2,078,265 | +0.00(+0.03%) |
Aug 19, 2011 | 7.069 | 7.263 | 7.020 | 7.084 | 3,050,559 | -0.09(-1.23%) |
Aug 18, 2011 | 7.308 | 7.357 | 7.082 | 7.172 | 3,307,542 | -0.42(-5.50%) |
Aug 17, 2011 | 7.707 | 7.742 | 7.518 | 7.590 | 983,458 | -0.06(-0.83%) |
Aug 16, 2011 | 7.761 | 7.849 | 7.641 | 7.654 | 2,458,262 | -0.16(-2.05%) |
Aug 15, 2011 | 7.769 | 7.880 | 7.709 | 7.814 | 1,548,425 | +0.13(+1.66%) |
Aug 12, 2011 | 7.678 | 7.771 | 7.495 | 7.686 | 2,583,526 | +0.09(+1.19%) |
Aug 11, 2011 | 7.234 | 7.732 | 7.180 | 7.596 | 2,064,811 | +0.41(+5.64%) |
Aug 10, 2011 | 7.407 | 7.520 | 7.187 | 7.191 | 2,873,259 | -0.48(-6.20%) |
Aug 09, 2011 | 7.590 | 7.666 | 7.129 | 7.666 | 3,457,964 | +0.38(+5.25%) |
Aug 08, 2011 | 7.590 | 7.796 | 7.277 | 7.283 | 2,899,301 | -0.55(-7.04%) |
Aug 05, 2011 | 8.133 | 8.133 | 7.691 | 7.835 | 1,868,526 | -0.17(-2.16%) |
Aug 04, 2011 | 8.238 | 8.306 | 7.999 | 8.007 | 2,374,292 | -0.36(-4.35%) |
Aug 03, 2011 | 8.304 | 8.390 | 8.203 | 8.372 | 2,646,960 | +0.05(+0.64%) |
Aug 02, 2011 | 8.479 | 8.598 | 8.304 | 8.318 | 2,098,577 | -0.24(-2.84%) |
Aug 01, 2011 | 8.639 | 8.684 | 8.462 | 8.561 | 2,885,444 | +0.03(+0.34%) |
Jul 29, 2011 | 8.402 | 8.571 | 8.337 | 8.532 | 1,497,137 | +0.01(+0.10%) |
Jul 28, 2011 | 8.631 | 8.717 | 8.514 | 8.524 | 1,366,648 | -0.08(-0.98%) |
Jul 27, 2011 | 8.818 | 8.837 | 8.590 | 8.608 | 1,627,889 | -0.26(-2.92%) |
Jul 26, 2011 | 9.052 | 9.060 | 8.859 | 8.867 | 1,317,663 | -0.22(-2.37%) |
Jul 25, 2011 | 9.031 | 9.111 | 9.011 | 9.083 | 1,667,892 | -0.07(-0.76%) |
Jul 22, 2011 | 9.095 | 9.156 | 9.095 | 9.152 | 2,871,149 | +0.11(+1.22%) |
Jul 21, 2011 | 8.939 | 9.083 | 8.913 | 9.042 | 3,313,050 | +0.16(+1.82%) |
Jul 20, 2011 | 9.093 | 9.161 | 8.855 | 8.880 | 3,607,254 | +0.03(+0.39%) |
Jul 19, 2011 | 8.923 | 9.169 | 8.759 | 8.845 | 8,349,597 | +0.57(+6.89%) |
Jul 18, 2011 | 8.386 | 8.410 | 8.230 | 8.275 | 2,280,307 | -0.14(-1.68%) |
Jul 15, 2011 | 8.490 | 8.521 | 8.361 | 8.416 | 1,527,815 | -0.05(-0.63%) |
Jul 14, 2011 | 8.580 | 8.650 | 8.434 | 8.470 | 1,016,980 | -0.10(-1.17%) |
Jul 13, 2011 | 8.632 | 8.703 | 8.548 | 8.570 | 911,087 | -0.01(-0.10%) |
Jul 12, 2011 | 8.564 | 8.644 | 8.507 | 8.578 | 1,530,620 | -0.01(-0.07%) |
Jul 11, 2011 | 8.701 | 8.722 | 8.544 | 8.585 | 1,256,823 | -0.22(-2.54%) |
Jul 08, 2011 | 8.886 | 8.894 | 8.775 | 8.808 | 1,036,387 | -0.18(-2.03%) |
Jul 07, 2011 | 8.997 | 9.087 | 8.970 | 8.990 | 1,080,416 | +0.08(+0.92%) |
Jul 06, 2011 | 8.847 | 8.915 | 8.771 | 8.908 | 1,220,395 | +0.03(+0.35%) |
Jul 05, 2011 | 8.906 | 9.003 | 8.851 | 8.878 | 1,376,083 | -0.05(-0.51%) |
Jul 01, 2011 | 8.699 | 8.954 | 8.677 | 8.923 | 1,107,135 | +0.25(+2.91%) |
Jun 30, 2011 | 8.619 | 8.767 | 8.560 | 8.671 | 1,230,786 | +0.14(+1.68%) |
Jun 29, 2011 | 8.484 | 8.597 | 8.449 | 8.527 | 1,035,328 | +0.09(+1.04%) |
Jun 28, 2011 | 8.419 | 8.447 | 8.371 | 8.439 | 1,292,602 | +0.05(+0.59%) |
Jun 27, 2011 | 8.351 | 8.445 | 8.273 | 8.390 | 1,269,653 | +0.02(+0.27%) |
Jun 24, 2011 | 8.455 | 8.499 | 8.300 | 8.367 | 3,833,651 | -0.06(-0.68%) |
Jun 23, 2011 | 8.238 | 8.451 | 8.136 | 8.425 | 984,806 | +0.07(+0.81%) |
Jun 22, 2011 | 8.355 | 8.490 | 8.302 | 8.357 | 818,868 | -0.06(-0.68%) |
Jun 21, 2011 | 8.380 | 8.445 | 8.347 | 8.414 | 1,278,259 | +0.11(+1.36%) |
Jun 20, 2011 | 8.314 | 8.320 | 8.248 | 8.302 | 1,382,006 | +0.09(+1.15%) |
Jun 17, 2011 | 8.222 | 8.341 | 8.195 | 8.207 | 6,226,071 | +0.17(+2.09%) |
Jun 16, 2011 | 8.013 | 8.070 | 7.951 | 8.039 | 1,421,561 | +0.03(+0.41%) |
Jun 15, 2011 | 8.119 | 8.181 | 7.943 | 8.007 | 1,186,723 | -0.20(-2.50%) |
Jun 14, 2011 | 8.099 | 8.293 | 8.095 | 8.212 | 1,079,255 | +0.21(+2.61%) |
Jun 13, 2011 | 8.029 | 8.093 | 8.002 | 8.002 | 1,192,236 | -0.01(-0.18%) |
Jun 10, 2011 | 8.097 | 8.187 | 7.994 | 8.017 | 1,512,203 | -0.12(-1.51%) |
Jun 09, 2011 | 8.086 | 8.250 | 8.086 | 8.140 | 1,329,581 | +0.04(+0.48%) |
Jun 08, 2011 | 8.066 | 8.168 | 8.058 | 8.101 | 1,549,592 | -0.04(-0.45%) |
Jun 07, 2011 | 8.199 | 8.214 | 8.119 | 8.138 | 2,365,442 | -0.02(-0.25%) |
Jun 06, 2011 | 8.183 | 8.410 | 8.140 | 8.158 | 2,429,194 | +0.08(+1.02%) |