Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 8.431 | 8.479 | 8.382 | 8.448 | 2,220,339 | +0.07(+0.85%) |
Aug 30, 2011 | 8.346 | 8.430 | 8.285 | 8.377 | 3,425,958 | +0.04(+0.42%) |
Aug 29, 2011 | 8.228 | 8.346 | 8.206 | 8.342 | 1,700,866 | +0.18(+2.27%) |
Aug 26, 2011 | 7.999 | 8.170 | 7.920 | 8.157 | 2,224,424 | +0.16(+1.98%) |
Aug 25, 2011 | 8.179 | 8.223 | 7.995 | 7.999 | 3,662,223 | -0.13(-1.57%) |
Aug 24, 2011 | 8.307 | 8.307 | 8.113 | 8.126 | 3,083,140 | -0.20(-2.38%) |
Aug 23, 2011 | 8.113 | 8.329 | 8.039 | 8.324 | 3,155,020 | +0.24(+2.99%) |
Aug 22, 2011 | 8.157 | 8.236 | 8.039 | 8.082 | 3,601,430 | +0.03(+0.38%) |
Aug 19, 2011 | 8.206 | 8.263 | 8.039 | 8.052 | 4,449,164 | -0.23(-2.81%) |
Aug 18, 2011 | 8.386 | 8.426 | 8.245 | 8.285 | 5,318,752 | -0.20(-2.33%) |
Aug 17, 2011 | 8.580 | 8.800 | 8.265 | 8.483 | 9,160,417 | -0.89(-9.53%) |
Aug 16, 2011 | 9.416 | 9.460 | 9.288 | 9.376 | 2,117,234 | -0.08(-0.88%) |
Aug 15, 2011 | 9.116 | 9.486 | 9.108 | 9.460 | 2,255,071 | +0.40(+4.37%) |
Aug 12, 2011 | 9.116 | 9.130 | 8.962 | 9.064 | 2,529,870 | +0.01(+0.15%) |
Aug 11, 2011 | 9.059 | 9.152 | 8.967 | 9.050 | 3,915,842 | +0.00(+0.05%) |
Aug 10, 2011 | 9.081 | 9.213 | 9.024 | 9.046 | 1,853,342 | -0.15(-1.67%) |
Aug 09, 2011 | 9.064 | 9.213 | 8.795 | 9.200 | 4,279,554 | +0.32(+3.62%) |
Aug 08, 2011 | 9.064 | 9.226 | 8.870 | 8.879 | 3,357,753 | -0.38(-4.13%) |
Aug 05, 2011 | 9.182 | 9.354 | 8.991 | 9.262 | 3,573,070 | +0.11(+1.25%) |
Aug 04, 2011 | 9.464 | 9.570 | 9.138 | 9.147 | 2,472,883 | -0.38(-4.02%) |
Aug 03, 2011 | 9.587 | 9.600 | 9.389 | 9.530 | 1,985,640 | -0.06(-0.60%) |
Aug 02, 2011 | 9.671 | 9.759 | 9.574 | 9.587 | 1,885,639 | -0.10(-1.00%) |
Aug 01, 2011 | 9.719 | 9.776 | 9.596 | 9.684 | 1,914,767 | +0.04(+0.41%) |
Jul 29, 2011 | 9.622 | 9.688 | 9.578 | 9.644 | 1,998,243 | -0.05(-0.50%) |
Jul 28, 2011 | 9.812 | 9.939 | 9.675 | 9.693 | 1,939,791 | -0.12(-1.21%) |
Jul 27, 2011 | 9.930 | 9.966 | 9.794 | 9.812 | 2,250,561 | -0.17(-1.68%) |
Jul 26, 2011 | 10.01 | 10.04 | 9.922 | 9.979 | 2,236,052 | -0.00(-0.04%) |
Jul 25, 2011 | 9.996 | 10.11 | 9.979 | 9.983 | 2,122,943 | -0.08(-0.83%) |
Jul 22, 2011 | 10.13 | 10.13 | 10.06 | 10.07 | 1,392,863 | -0.04(-0.39%) |
Jul 21, 2011 | 10.03 | 10.16 | 10.01 | 10.11 | 1,189,294 | +0.11(+1.10%) |
Jul 20, 2011 | 10.09 | 10.11 | 9.961 | 9.996 | 881,964 | -0.08(-0.79%) |
Jul 19, 2011 | 9.979 | 10.13 | 9.979 | 10.08 | 1,991,383 | +0.09(+0.93%) |
Jul 18, 2011 | 10.06 | 10.09 | 9.926 | 9.983 | 1,408,189 | -0.12(-1.18%) |
Jul 15, 2011 | 10.01 | 10.12 | 9.922 | 10.10 | 1,668,596 | +0.10(+1.01%) |
Jul 14, 2011 | 10.06 | 10.11 | 9.944 | 10.00 | 1,433,426 | -0.03(-0.26%) |
Jul 13, 2011 | 10.04 | 10.11 | 9.988 | 10.03 | 1,095,861 | +0.04(+0.35%) |
Jul 12, 2011 | 9.948 | 10.08 | 9.922 | 9.992 | 1,390,636 | +0.04(+0.44%) |
Jul 11, 2011 | 9.895 | 9.988 | 9.864 | 9.948 | 1,582,961 | +0.00(+0.04%) |
Jul 08, 2011 | 10.03 | 10.06 | 9.882 | 9.944 | 1,497,363 | -0.14(-1.35%) |
Jul 07, 2011 | 9.970 | 10.08 | 9.913 | 10.08 | 2,106,845 | +0.15(+1.55%) |
Jul 06, 2011 | 9.869 | 9.952 | 9.829 | 9.926 | 1,699,518 | +0.08(+0.85%) |
Jul 05, 2011 | 9.825 | 9.891 | 9.719 | 9.842 | 1,671,735 | +0.05(+0.54%) |
Jul 01, 2011 | 9.706 | 9.794 | 9.605 | 9.790 | 2,203,557 | +0.09(+0.95%) |
Jun 30, 2011 | 9.772 | 9.842 | 9.697 | 9.697 | 1,657,525 | -0.05(-0.50%) |
Jun 29, 2011 | 9.724 | 9.776 | 9.671 | 9.746 | 1,654,262 | +0.04(+0.41%) |
Jun 28, 2011 | 9.561 | 9.710 | 9.477 | 9.706 | 2,265,355 | +0.14(+1.47%) |
Jun 27, 2011 | 9.605 | 9.675 | 9.534 | 9.565 | 2,155,531 | +0.02(+0.25%) |
Jun 24, 2011 | 9.419 | 9.574 | 9.389 | 9.542 | 12,727,296 | +0.14(+1.53%) |
Jun 23, 2011 | 9.416 | 9.419 | 9.284 | 9.398 | 1,856,159 | -0.08(-0.80%) |
Jun 22, 2011 | 9.521 | 9.559 | 9.468 | 9.474 | 1,082,877 | -0.05(-0.55%) |
Jun 21, 2011 | 9.468 | 9.577 | 9.463 | 9.527 | 1,223,602 | +0.08(+0.81%) |
Jun 20, 2011 | 9.454 | 9.457 | 9.416 | 9.451 | 1,162,216 | +0.03(+0.31%) |
Jun 17, 2011 | 9.389 | 9.454 | 9.358 | 9.422 | 2,134,747 | +0.08(+0.88%) |
Jun 16, 2011 | 9.243 | 9.363 | 9.237 | 9.339 | 1,191,003 | +0.07(+0.73%) |
Jun 15, 2011 | 9.339 | 9.401 | 9.222 | 9.272 | 1,272,218 | -0.13(-1.40%) |
Jun 14, 2011 | 9.380 | 9.427 | 9.260 | 9.404 | 1,316,401 | +0.07(+0.79%) |
Jun 13, 2011 | 9.287 | 9.404 | 9.199 | 9.331 | 1,212,256 | +0.07(+0.73%) |
Jun 10, 2011 | 9.401 | 9.433 | 9.251 | 9.263 | 1,358,618 | -0.14(-1.53%) |
Jun 09, 2011 | 9.334 | 9.442 | 9.304 | 9.407 | 1,256,972 | +0.06(+0.66%) |
Jun 08, 2011 | 9.284 | 9.383 | 9.199 | 9.345 | 1,476,225 | +0.05(+0.50%) |
Jun 07, 2011 | 9.310 | 9.363 | 9.220 | 9.298 | 2,060,775 | -0.02(-0.19%) |
Jun 06, 2011 | 9.217 | 9.342 | 9.217 | 9.316 | 4,086,349 | +0.09(+0.95%) |