Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.666 | 9.699 | 9.533 | 9.682 | 1,613,423 | +0.12(+1.30%) |
Aug 30, 2011 | 9.583 | 9.699 | 9.550 | 9.558 | 1,845,518 | +0.09(+0.96%) |
Aug 29, 2011 | 9.309 | 9.475 | 9.184 | 9.467 | 1,012,806 | +0.35(+3.83%) |
Aug 26, 2011 | 8.794 | 9.159 | 8.703 | 9.118 | 916,854 | +0.23(+2.62%) |
Aug 25, 2011 | 9.159 | 9.200 | 8.806 | 8.885 | 709,213 | -0.22(-2.46%) |
Aug 24, 2011 | 9.118 | 9.242 | 8.952 | 9.109 | 859,952 | +0.01(+0.09%) |
Aug 23, 2011 | 8.902 | 9.201 | 8.727 | 9.101 | 960,047 | +0.25(+2.81%) |
Aug 22, 2011 | 9.143 | 9.168 | 8.776 | 8.852 | 1,055,717 | -0.01(-0.09%) |
Aug 19, 2011 | 9.018 | 9.338 | 8.844 | 8.860 | 1,487,112 | -0.36(-3.87%) |
Aug 18, 2011 | 9.309 | 9.309 | 8.985 | 9.217 | 1,638,412 | -0.45(-4.63%) |
Aug 17, 2011 | 9.300 | 9.673 | 9.300 | 9.665 | 3,799,897 | +0.42(+4.56%) |
Aug 16, 2011 | 9.162 | 9.381 | 9.024 | 9.243 | 2,172,667 | -0.08(-0.87%) |
Aug 15, 2011 | 8.757 | 9.341 | 8.757 | 9.324 | 2,649,222 | +0.71(+8.29%) |
Aug 12, 2011 | 8.522 | 8.749 | 8.432 | 8.611 | 1,349,000 | +0.09(+1.05%) |
Aug 11, 2011 | 8.157 | 8.619 | 8.100 | 8.522 | 1,203,577 | +0.41(+5.10%) |
Aug 10, 2011 | 8.019 | 8.327 | 7.873 | 8.108 | 2,155,784 | -0.10(-1.19%) |
Aug 09, 2011 | 8.473 | 8.205 | 7.686 | 8.205 | 2,444,469 | +0.55(+7.20%) |
Aug 08, 2011 | 8.473 | 8.473 | 7.622 | 7.654 | 2,544,809 | -1.18(-13.39%) |
Aug 05, 2011 | 8.797 | 8.878 | 8.149 | 8.838 | 3,422,652 | +0.12(+1.40%) |
Aug 04, 2011 | 9.235 | 9.243 | 8.677 | 8.716 | 1,518,624 | -0.72(-7.65%) |
Aug 03, 2011 | 9.341 | 9.543 | 9.235 | 9.438 | 1,388,596 | -0.04(-0.43%) |
Aug 02, 2011 | 9.787 | 9.851 | 9.470 | 9.478 | 1,277,933 | -0.41(-4.18%) |
Aug 01, 2011 | 10.15 | 10.19 | 9.864 | 9.892 | 1,025,005 | -0.11(-1.05%) |
Jul 29, 2011 | 9.819 | 10.04 | 9.681 | 9.997 | 1,376,291 | +0.04(+0.41%) |
Jul 28, 2011 | 10.01 | 10.05 | 9.876 | 9.957 | 838,491 | -0.05(-0.49%) |
Jul 27, 2011 | 10.23 | 10.29 | 9.884 | 10.01 | 2,316,470 | -0.27(-2.60%) |
Jul 26, 2011 | 10.35 | 10.40 | 10.22 | 10.27 | 758,211 | -0.09(-0.86%) |
Jul 25, 2011 | 10.32 | 10.44 | 10.17 | 10.36 | 1,048,852 | -0.02(-0.23%) |
Jul 22, 2011 | 10.42 | 10.44 | 10.37 | 10.39 | 773,062 | -0.01(-0.08%) |
Jul 21, 2011 | 10.01 | 10.43 | 9.949 | 10.39 | 1,477,865 | +0.43(+4.31%) |
Jul 20, 2011 | 9.908 | 9.965 | 9.787 | 9.965 | 933,202 | +0.05(+0.49%) |
Jul 19, 2011 | 9.981 | 10.06 | 9.827 | 9.916 | 710,744 | -0.01(-0.08%) |
Jul 18, 2011 | 9.997 | 10.09 | 9.803 | 9.924 | 1,150,117 | -0.16(-1.61%) |
Jul 15, 2011 | 10.01 | 10.09 | 9.937 | 10.09 | 924,205 | +0.15(+1.55%) |
Jul 14, 2011 | 10.04 | 10.08 | 9.868 | 9.932 | 1,391,808 | -0.06(-0.57%) |
Jul 13, 2011 | 9.811 | 10.02 | 9.811 | 9.989 | 1,397,243 | +0.19(+1.90%) |
Jul 12, 2011 | 9.673 | 9.868 | 9.624 | 9.803 | 2,088,669 | +0.09(+0.92%) |
Jul 11, 2011 | 9.811 | 9.883 | 9.657 | 9.714 | 1,178,083 | -0.19(-1.96%) |
Jul 08, 2011 | 9.730 | 9.965 | 9.559 | 9.908 | 1,792,006 | +0.07(+0.74%) |
Jul 07, 2011 | 9.884 | 9.965 | 9.819 | 9.835 | 944,727 | +0.00(+0.00%) |
Jul 06, 2011 | 9.989 | 10.04 | 9.811 | 9.835 | 766,489 | -0.21(-2.10%) |
Jul 05, 2011 | 9.997 | 10.19 | 9.932 | 10.05 | 980,039 | +0.00(+0.00%) |
Jul 01, 2011 | 9.811 | 10.14 | 9.714 | 10.05 | 1,683,731 | +0.08(+0.81%) |
Jun 30, 2011 | 9.989 | 10.08 | 9.908 | 9.965 | 1,316,043 | +0.05(+0.49%) |
Jun 29, 2011 | 9.811 | 9.973 | 9.778 | 9.916 | 1,521,759 | +0.12(+1.24%) |
Jun 28, 2011 | 9.486 | 9.811 | 9.357 | 9.795 | 1,800,037 | +0.32(+3.34%) |
Jun 27, 2011 | 9.649 | 9.649 | 9.381 | 9.478 | 2,113,176 | -0.13(-1.35%) |
Jun 24, 2011 | 9.973 | 10.03 | 9.543 | 9.608 | 1,670,145 | -0.34(-3.42%) |
Jun 23, 2011 | 9.795 | 9.981 | 9.576 | 9.949 | 988,882 | -0.02(-0.24%) |
Jun 22, 2011 | 10.03 | 10.11 | 9.957 | 9.973 | 900,373 | -0.12(-1.20%) |
Jun 21, 2011 | 10.05 | 10.14 | 9.949 | 10.09 | 1,003,394 | +0.14(+1.38%) |
Jun 20, 2011 | 9.973 | 9.997 | 9.908 | 9.957 | 1,610,505 | -0.24(-2.38%) |
Jun 17, 2011 | 9.892 | 10.21 | 9.657 | 10.20 | 2,602,385 | +0.37(+3.80%) |
Jun 16, 2011 | 9.908 | 9.989 | 9.778 | 9.827 | 2,384,615 | -0.15(-1.54%) |
Jun 15, 2011 | 9.908 | 10.11 | 9.900 | 9.981 | 2,157,598 | -0.01(-0.08%) |
Jun 14, 2011 | 9.851 | 10.04 | 9.835 | 9.989 | 1,373,870 | +0.19(+1.90%) |
Jun 13, 2011 | 9.616 | 9.949 | 9.576 | 9.803 | 1,602,598 | +0.19(+2.03%) |
Jun 10, 2011 | 9.981 | 9.981 | 9.576 | 9.608 | 2,035,774 | -0.33(-3.34%) |
Jun 09, 2011 | 9.941 | 10.05 | 9.835 | 9.941 | 1,469,281 | +0.01(+0.08%) |
Jun 08, 2011 | 9.908 | 10.09 | 9.876 | 9.932 | 2,009,865 | -0.03(-0.33%) |
Jun 07, 2011 | 9.795 | 10.07 | 9.746 | 9.965 | 1,774,147 | +0.24(+2.42%) |
Jun 06, 2011 | 9.851 | 9.892 | 9.649 | 9.730 | 1,517,089 | -0.12(-1.23%) |