Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.372 | 9.464 | 9.230 | 9.328 | 4,782,715 | +0.03(+0.33%) |
Aug 30, 2011 | 9.168 | 9.353 | 9.137 | 9.298 | 7,516,429 | +0.07(+0.80%) |
Aug 29, 2011 | 8.736 | 9.236 | 8.699 | 9.223 | 6,751,066 | +0.61(+7.09%) |
Aug 26, 2011 | 8.304 | 8.662 | 8.094 | 8.613 | 5,940,088 | +0.25(+3.03%) |
Aug 25, 2011 | 8.927 | 8.927 | 8.338 | 8.360 | 8,638,745 | -0.49(-5.57%) |
Aug 24, 2011 | 8.853 | 9.032 | 8.779 | 8.853 | 8,999,786 | -0.02(-0.28%) |
Aug 23, 2011 | 8.323 | 8.884 | 8.310 | 8.878 | 9,112,175 | +0.61(+7.39%) |
Aug 22, 2011 | 8.372 | 8.384 | 8.181 | 8.267 | 4,117,400 | +0.09(+1.06%) |
Aug 19, 2011 | 8.199 | 8.394 | 8.156 | 8.181 | 4,264,876 | -0.10(-1.19%) |
Aug 18, 2011 | 8.428 | 8.471 | 8.181 | 8.280 | 11,102,865 | -0.38(-4.42%) |
Aug 17, 2011 | 8.711 | 8.785 | 8.576 | 8.662 | 3,751,002 | +0.02(+0.21%) |
Aug 16, 2011 | 8.619 | 8.730 | 8.446 | 8.644 | 6,562,775 | +0.01(+0.07%) |
Aug 15, 2011 | 8.409 | 8.650 | 8.391 | 8.637 | 4,167,397 | +0.31(+3.70%) |
Aug 12, 2011 | 8.477 | 8.526 | 8.267 | 8.329 | 5,074,004 | -0.13(-1.53%) |
Aug 11, 2011 | 7.946 | 8.551 | 7.928 | 8.458 | 6,509,044 | +0.53(+6.69%) |
Aug 10, 2011 | 8.045 | 8.236 | 7.903 | 7.928 | 9,301,779 | -0.29(-3.53%) |
Aug 09, 2011 | 8.125 | 8.224 | 7.737 | 8.218 | 12,283,062 | +0.36(+4.63%) |
Aug 08, 2011 | 8.125 | 8.357 | 7.774 | 7.854 | 9,167,743 | -0.61(-7.22%) |
Aug 05, 2011 | 8.687 | 8.746 | 8.255 | 8.465 | 10,621,906 | -0.13(-1.51%) |
Aug 04, 2011 | 8.730 | 8.847 | 8.582 | 8.594 | 8,240,316 | -0.24(-2.72%) |
Aug 03, 2011 | 8.755 | 8.847 | 8.637 | 8.835 | 5,231,579 | +0.06(+0.70%) |
Aug 02, 2011 | 8.909 | 8.989 | 8.773 | 8.773 | 5,497,699 | -0.21(-2.34%) |
Aug 01, 2011 | 9.230 | 9.291 | 8.946 | 8.983 | 5,202,741 | -0.25(-2.67%) |
Jul 29, 2011 | 9.143 | 9.254 | 9.057 | 9.230 | 5,061,016 | -0.01(-0.07%) |
Jul 28, 2011 | 9.260 | 9.353 | 9.149 | 9.236 | 3,249,351 | -0.04(-0.40%) |
Jul 27, 2011 | 9.421 | 9.452 | 9.217 | 9.273 | 5,318,440 | -0.19(-2.02%) |
Jul 26, 2011 | 9.569 | 9.581 | 9.458 | 9.464 | 2,894,229 | -0.07(-0.78%) |
Jul 25, 2011 | 9.483 | 9.587 | 9.470 | 9.538 | 2,709,592 | -0.03(-0.32%) |
Jul 22, 2011 | 9.600 | 9.618 | 9.538 | 9.569 | 2,050,219 | +0.02(+0.26%) |
Jul 21, 2011 | 9.486 | 9.557 | 9.384 | 9.544 | 3,920,723 | +0.12(+1.24%) |
Jul 20, 2011 | 9.433 | 9.476 | 9.353 | 9.427 | 4,261,260 | +0.03(+0.33%) |
Jul 19, 2011 | 9.365 | 9.439 | 9.254 | 9.396 | 5,748,902 | +0.06(+0.59%) |
Jul 18, 2011 | 9.427 | 9.446 | 9.279 | 9.341 | 3,667,367 | -0.14(-1.50%) |
Jul 15, 2011 | 9.563 | 9.582 | 9.390 | 9.483 | 3,777,881 | -0.04(-0.45%) |
Jul 14, 2011 | 9.760 | 9.766 | 9.495 | 9.526 | 5,491,984 | -0.20(-2.09%) |
Jul 13, 2011 | 9.766 | 9.797 | 9.711 | 9.729 | 4,420,818 | +0.01(+0.06%) |
Jul 12, 2011 | 9.699 | 9.779 | 9.618 | 9.723 | 5,027,096 | -0.01(-0.06%) |
Jul 11, 2011 | 9.853 | 9.939 | 9.674 | 9.729 | 4,474,454 | -0.22(-2.17%) |
Jul 08, 2011 | 10.00 | 10.02 | 9.871 | 9.945 | 5,717,218 | -0.15(-1.53%) |
Jul 07, 2011 | 10.10 | 10.16 | 10.04 | 10.10 | 8,274,371 | +0.07(+0.74%) |
Jul 06, 2011 | 9.902 | 10.03 | 9.840 | 10.03 | 5,150,131 | +0.11(+1.12%) |
Jul 05, 2011 | 10.03 | 10.03 | 9.896 | 9.914 | 5,564,791 | -0.15(-1.47%) |
Jul 01, 2011 | 9.921 | 10.12 | 9.914 | 10.06 | 5,471,263 | +0.17(+1.68%) |
Jun 30, 2011 | 10.00 | 10.04 | 9.896 | 9.896 | 6,645,697 | -0.08(-0.80%) |
Jun 29, 2011 | 10.05 | 10.05 | 9.736 | 9.976 | 7,865,104 | -0.05(-0.49%) |
Jun 28, 2011 | 9.877 | 10.04 | 9.865 | 10.03 | 8,422,815 | +0.19(+1.94%) |
Jun 27, 2011 | 9.729 | 9.933 | 9.729 | 9.834 | 8,536,684 | +0.06(+0.57%) |
Jun 24, 2011 | 10.09 | 10.20 | 9.736 | 9.779 | 14,563,401 | -0.14(-1.37%) |
Jun 23, 2011 | 9.754 | 9.939 | 9.594 | 9.914 | 7,749,679 | +0.01(+0.06%) |
Jun 22, 2011 | 9.853 | 9.982 | 9.822 | 9.908 | 5,729,282 | +0.04(+0.37%) |
Jun 21, 2011 | 9.655 | 9.890 | 9.649 | 9.871 | 4,753,390 | +0.28(+2.89%) |
Jun 20, 2011 | 9.612 | 9.649 | 9.581 | 9.594 | 3,213,292 | +0.09(+0.97%) |
Jun 17, 2011 | 9.544 | 9.569 | 9.421 | 9.501 | 4,106,321 | +0.01(+0.13%) |
Jun 16, 2011 | 9.489 | 9.581 | 9.378 | 9.489 | 3,975,348 | -0.02(-0.26%) |
Jun 15, 2011 | 9.680 | 9.785 | 9.470 | 9.513 | 5,428,461 | -0.22(-2.28%) |
Jun 14, 2011 | 9.569 | 9.751 | 9.557 | 9.736 | 4,880,286 | +0.24(+2.53%) |
Jun 13, 2011 | 9.526 | 9.569 | 9.409 | 9.495 | 3,225,682 | +0.00(+0.00%) |
Jun 10, 2011 | 9.686 | 9.742 | 9.483 | 9.495 | 5,603,931 | -0.23(-2.41%) |
Jun 09, 2011 | 9.631 | 9.779 | 9.631 | 9.729 | 3,286,459 | +0.11(+1.15%) |
Jun 08, 2011 | 9.766 | 9.828 | 9.557 | 9.618 | 6,419,271 | -0.12(-1.20%) |
Jun 07, 2011 | 9.754 | 9.864 | 9.729 | 9.736 | 4,726,747 | +0.02(+0.25%) |
Jun 06, 2011 | 9.809 | 9.870 | 9.674 | 9.711 | 3,955,795 | -0.13(-1.37%) |