Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.161 | 9.359 | 9.129 | 9.327 | 20,823,774 | +0.20(+2.17%) |
Aug 30, 2011 | 9.212 | 9.291 | 9.082 | 9.129 | 18,698,776 | -0.11(-1.24%) |
Aug 29, 2011 | 9.046 | 9.244 | 9.018 | 9.244 | 11,877,858 | +0.27(+2.95%) |
Aug 26, 2011 | 8.892 | 9.018 | 8.706 | 8.979 | 14,806,789 | +0.07(+0.80%) |
Aug 25, 2011 | 8.927 | 8.991 | 8.828 | 8.907 | 19,694,248 | +0.00(+0.00%) |
Aug 24, 2011 | 8.983 | 9.133 | 8.888 | 8.907 | 24,181,990 | -0.14(-1.53%) |
Aug 23, 2011 | 8.955 | 9.046 | 8.852 | 9.046 | 18,821,310 | +0.05(+0.57%) |
Aug 22, 2011 | 9.121 | 9.137 | 8.945 | 8.995 | 17,884,196 | +0.00(+0.04%) |
Aug 19, 2011 | 8.995 | 9.133 | 8.959 | 8.991 | 17,523,412 | -0.09(-0.96%) |
Aug 18, 2011 | 9.066 | 9.303 | 8.963 | 9.078 | 34,991,664 | -0.18(-1.92%) |
Aug 17, 2011 | 9.196 | 9.323 | 9.161 | 9.256 | 11,319,923 | +0.12(+1.30%) |
Aug 16, 2011 | 9.006 | 9.220 | 8.979 | 9.137 | 20,196,740 | +0.08(+0.92%) |
Aug 15, 2011 | 9.014 | 9.082 | 8.941 | 9.054 | 18,450,582 | +0.06(+0.62%) |
Aug 12, 2011 | 9.034 | 9.086 | 8.830 | 8.999 | 16,021,244 | +0.05(+0.53%) |
Aug 11, 2011 | 8.662 | 9.046 | 8.618 | 8.951 | 22,911,300 | +0.31(+3.60%) |
Aug 10, 2011 | 8.770 | 8.885 | 8.613 | 8.640 | 26,688,476 | -0.25(-2.79%) |
Aug 09, 2011 | 9.160 | 8.900 | 8.477 | 8.888 | 30,400,372 | +0.10(+1.12%) |
Aug 08, 2011 | 9.160 | 9.247 | 8.790 | 8.790 | 27,799,804 | -0.49(-5.27%) |
Aug 05, 2011 | 9.483 | 9.554 | 9.101 | 9.279 | 36,530,548 | -0.07(-0.72%) |
Aug 04, 2011 | 9.491 | 9.539 | 9.346 | 9.346 | 30,276,336 | -0.22(-2.27%) |
Aug 03, 2011 | 9.495 | 9.582 | 9.369 | 9.562 | 17,277,794 | +0.10(+1.08%) |
Aug 02, 2011 | 9.684 | 9.700 | 9.460 | 9.460 | 16,907,390 | -0.27(-2.75%) |
Aug 01, 2011 | 9.877 | 9.881 | 9.680 | 9.728 | 13,134,040 | -0.07(-0.72%) |
Jul 29, 2011 | 9.728 | 9.905 | 9.712 | 9.799 | 15,346,753 | +0.01(+0.12%) |
Jul 28, 2011 | 9.850 | 9.929 | 9.775 | 9.787 | 12,421,665 | -0.06(-0.56%) |
Jul 27, 2011 | 9.783 | 9.873 | 9.743 | 9.842 | 16,717,247 | +0.02(+0.20%) |
Jul 26, 2011 | 9.799 | 9.913 | 9.791 | 9.822 | 10,664,369 | +0.04(+0.44%) |
Jul 25, 2011 | 9.822 | 9.893 | 9.775 | 9.779 | 16,529,858 | -0.19(-1.94%) |
Jul 22, 2011 | 9.996 | 10.000 | 9.933 | 9.972 | 21,244,960 | +0.06(+0.64%) |
Jul 21, 2011 | 10.07 | 10.13 | 9.877 | 9.909 | 31,701,358 | -0.24(-2.37%) |
Jul 20, 2011 | 10.18 | 10.18 | 10.03 | 10.15 | 14,833,634 | -0.03(-0.27%) |
Jul 19, 2011 | 10.01 | 10.18 | 9.988 | 10.18 | 14,558,028 | +0.17(+1.65%) |
Jul 18, 2011 | 10.04 | 10.05 | 9.909 | 10.01 | 13,409,225 | -0.03(-0.27%) |
Jul 15, 2011 | 9.988 | 10.05 | 9.917 | 10.04 | 13,855,683 | +0.05(+0.51%) |
Jul 14, 2011 | 9.948 | 10.05 | 9.913 | 9.988 | 12,398,712 | +0.04(+0.36%) |
Jul 13, 2011 | 10.02 | 10.07 | 9.940 | 9.952 | 15,573,779 | +0.05(+0.52%) |
Jul 12, 2011 | 9.842 | 10.01 | 9.842 | 9.901 | 13,773,123 | +0.06(+0.60%) |
Jul 11, 2011 | 9.838 | 9.929 | 9.810 | 9.842 | 11,801,194 | -0.13(-1.34%) |
Jul 08, 2011 | 9.948 | 10.02 | 9.889 | 9.976 | 10,088,953 | -0.06(-0.55%) |
Jul 07, 2011 | 9.956 | 10.09 | 9.937 | 10.03 | 13,068,072 | +0.13(+1.31%) |
Jul 06, 2011 | 9.850 | 9.952 | 9.791 | 9.901 | 12,012,469 | +0.04(+0.36%) |
Jul 05, 2011 | 9.862 | 9.921 | 9.775 | 9.866 | 14,259,360 | -0.02(-0.16%) |
Jul 01, 2011 | 9.751 | 9.893 | 9.692 | 9.881 | 11,617,929 | +0.11(+1.13%) |
Jun 30, 2011 | 9.700 | 9.803 | 9.676 | 9.771 | 14,481,884 | +0.08(+0.85%) |
Jun 29, 2011 | 9.629 | 9.720 | 9.621 | 9.688 | 11,322,574 | +0.07(+0.74%) |
Jun 28, 2011 | 9.570 | 9.633 | 9.564 | 9.617 | 15,982,680 | +0.05(+0.54%) |
Jun 27, 2011 | 9.537 | 9.651 | 9.527 | 9.566 | 25,442,078 | -0.09(-0.90%) |
Jun 24, 2011 | 9.736 | 9.755 | 9.578 | 9.653 | 29,399,710 | -0.09(-0.97%) |
Jun 23, 2011 | 9.598 | 9.755 | 9.570 | 9.747 | 26,516,394 | +0.09(+0.98%) |
Jun 22, 2011 | 9.665 | 9.743 | 9.633 | 9.653 | 25,156,192 | -0.05(-0.49%) |
Jun 21, 2011 | 9.519 | 9.716 | 9.503 | 9.700 | 25,784,990 | +0.23(+2.41%) |
Jun 20, 2011 | 9.476 | 9.499 | 9.456 | 9.472 | 24,122,166 | +0.02(+0.17%) |
Jun 17, 2011 | 9.483 | 9.554 | 9.397 | 9.456 | 34,109,336 | +0.00(+0.04%) |
Jun 16, 2011 | 9.503 | 9.543 | 9.196 | 9.452 | 60,566,620 | +0.41(+4.53%) |
Jun 15, 2011 | 9.097 | 9.215 | 9.018 | 9.042 | 25,949,744 | -0.11(-1.16%) |
Jun 14, 2011 | 9.275 | 9.286 | 9.082 | 9.149 | 24,647,604 | -0.07(-0.81%) |
Jun 13, 2011 | 9.184 | 9.227 | 9.137 | 9.223 | 15,926,890 | +0.05(+0.56%) |
Jun 10, 2011 | 9.318 | 9.381 | 9.164 | 9.172 | 16,516,337 | -0.20(-2.18%) |
Jun 09, 2011 | 9.302 | 9.442 | 9.263 | 9.377 | 18,564,414 | +0.07(+0.76%) |
Jun 08, 2011 | 9.145 | 9.334 | 9.131 | 9.306 | 20,508,662 | +0.13(+1.37%) |
Jun 07, 2011 | 9.149 | 9.302 | 9.149 | 9.180 | 15,530,164 | +0.06(+0.60%) |
Jun 06, 2011 | 9.243 | 9.267 | 9.113 | 9.125 | 15,240,725 | -0.16(-1.74%) |