Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 8.474 | 8.481 | 8.344 | 8.404 | 14,450,070 | +0.00(+0.00%) |
Aug 30, 2011 | 8.432 | 8.467 | 8.348 | 8.404 | 11,262,315 | -0.11(-1.32%) |
Aug 29, 2011 | 8.376 | 8.516 | 8.355 | 8.516 | 11,812,160 | +0.22(+2.71%) |
Aug 26, 2011 | 8.004 | 8.327 | 8.004 | 8.292 | 13,418,795 | +0.32(+4.05%) |
Aug 25, 2011 | 8.207 | 8.278 | 7.941 | 7.969 | 25,236,804 | -0.27(-3.32%) |
Aug 24, 2011 | 8.278 | 8.285 | 8.095 | 8.243 | 20,326,170 | -0.07(-0.84%) |
Aug 23, 2011 | 7.976 | 8.348 | 7.976 | 8.313 | 23,594,822 | +0.42(+5.34%) |
Aug 22, 2011 | 7.870 | 7.941 | 7.751 | 7.891 | 24,872,784 | +0.21(+2.74%) |
Aug 19, 2011 | 7.681 | 7.877 | 7.653 | 7.681 | 16,946,662 | -0.08(-1.00%) |
Aug 18, 2011 | 7.828 | 7.870 | 7.547 | 7.758 | 30,078,856 | -0.32(-4.00%) |
Aug 17, 2011 | 8.102 | 8.137 | 7.969 | 8.081 | 13,499,805 | -0.01(-0.09%) |
Aug 16, 2011 | 8.067 | 8.200 | 8.004 | 8.088 | 16,424,776 | -0.11(-1.29%) |
Aug 15, 2011 | 8.158 | 8.229 | 8.109 | 8.193 | 7,812,371 | +0.15(+1.83%) |
Aug 12, 2011 | 8.018 | 8.109 | 7.958 | 8.046 | 12,873,915 | -0.04(-0.52%) |
Aug 11, 2011 | 7.870 | 8.207 | 7.870 | 8.088 | 24,230,260 | +0.32(+4.07%) |
Aug 10, 2011 | 7.948 | 7.997 | 7.758 | 7.772 | 27,613,066 | -0.30(-3.74%) |
Aug 09, 2011 | 7.856 | 8.088 | 7.632 | 8.074 | 31,002,222 | +0.39(+5.12%) |
Aug 08, 2011 | 7.856 | 7.941 | 7.611 | 7.681 | 25,835,888 | -0.44(-5.36%) |
Aug 05, 2011 | 8.116 | 8.207 | 7.849 | 8.116 | 31,490,322 | -0.01(-0.17%) |
Aug 04, 2011 | 8.439 | 8.523 | 8.123 | 8.130 | 38,331,184 | -0.41(-4.77%) |
Aug 03, 2011 | 8.523 | 8.601 | 8.369 | 8.537 | 27,569,778 | -0.02(-0.25%) |
Aug 02, 2011 | 8.741 | 8.748 | 8.558 | 8.558 | 18,169,852 | -0.24(-2.71%) |
Aug 01, 2011 | 8.846 | 8.910 | 8.657 | 8.797 | 28,664,472 | +0.12(+1.38%) |
Jul 29, 2011 | 8.643 | 8.727 | 8.587 | 8.678 | 29,315,024 | +0.04(+0.41%) |
Jul 28, 2011 | 8.776 | 8.924 | 8.622 | 8.643 | 39,603,780 | -0.18(-1.99%) |
Jul 27, 2011 | 9.008 | 9.029 | 8.797 | 8.818 | 27,231,246 | -0.24(-2.64%) |
Jul 26, 2011 | 8.994 | 9.162 | 8.987 | 9.057 | 22,952,712 | +0.11(+1.18%) |
Jul 25, 2011 | 8.931 | 9.001 | 8.846 | 8.952 | 34,781,256 | -0.16(-1.77%) |
Jul 22, 2011 | 8.846 | 9.113 | 8.846 | 9.113 | 23,413,550 | +0.29(+3.26%) |
Jul 21, 2011 | 8.755 | 8.903 | 8.720 | 8.825 | 11,844,925 | +0.07(+0.80%) |
Jul 20, 2011 | 8.748 | 8.804 | 8.678 | 8.755 | 12,405,767 | +0.18(+2.05%) |
Jul 19, 2011 | 8.488 | 8.622 | 8.425 | 8.580 | 19,011,902 | +0.06(+0.66%) |
Jul 18, 2011 | 8.523 | 8.551 | 8.446 | 8.523 | 21,330,592 | -0.06(-0.65%) |
Jul 15, 2011 | 8.601 | 8.643 | 8.495 | 8.580 | 16,410,618 | +0.05(+0.58%) |
Jul 14, 2011 | 8.713 | 8.727 | 8.488 | 8.530 | 25,321,412 | -0.20(-2.33%) |
Jul 13, 2011 | 8.748 | 8.910 | 8.706 | 8.734 | 24,347,674 | +0.14(+1.63%) |
Jul 12, 2011 | 8.643 | 8.657 | 8.509 | 8.594 | 23,351,460 | -0.09(-1.05%) |
Jul 11, 2011 | 8.755 | 8.818 | 8.664 | 8.685 | 14,584,048 | -0.18(-1.98%) |
Jul 08, 2011 | 8.874 | 8.881 | 8.664 | 8.860 | 19,895,826 | -0.10(-1.10%) |
Jul 07, 2011 | 8.881 | 9.029 | 8.818 | 8.959 | 28,342,064 | +0.16(+1.84%) |
Jul 06, 2011 | 8.867 | 8.874 | 8.706 | 8.797 | 29,587,734 | -0.13(-1.49%) |
Jul 05, 2011 | 9.022 | 9.022 | 8.860 | 8.931 | 14,722,613 | -0.13(-1.47%) |
Jul 01, 2011 | 8.839 | 9.071 | 8.839 | 9.064 | 24,248,816 | +0.21(+2.38%) |
Jun 30, 2011 | 8.804 | 8.924 | 8.741 | 8.853 | 29,849,612 | +0.18(+2.11%) |
Jun 29, 2011 | 8.748 | 8.776 | 8.608 | 8.671 | 23,652,234 | +0.03(+0.39%) |
Jun 28, 2011 | 8.442 | 8.637 | 8.469 | 8.637 | 47,505,832 | +0.20(+2.31%) |
Jun 27, 2011 | 8.347 | 8.489 | 8.307 | 8.442 | 41,350,816 | +0.09(+1.05%) |
Jun 24, 2011 | 8.522 | 8.556 | 8.327 | 8.354 | 38,669,908 | -0.30(-3.43%) |
Jun 23, 2011 | 8.543 | 8.684 | 8.421 | 8.650 | 26,926,584 | -0.05(-0.62%) |
Jun 22, 2011 | 8.859 | 8.859 | 8.698 | 8.704 | 24,971,194 | -0.24(-2.64%) |
Jun 21, 2011 | 8.785 | 8.947 | 8.765 | 8.940 | 19,875,566 | +0.25(+2.87%) |
Jun 20, 2011 | 8.691 | 8.711 | 8.654 | 8.691 | 15,938,034 | +0.12(+1.42%) |
Jun 17, 2011 | 8.826 | 8.832 | 8.533 | 8.570 | 27,414,450 | -0.19(-2.15%) |
Jun 16, 2011 | 8.819 | 8.866 | 8.699 | 8.758 | 25,102,724 | -0.08(-0.91%) |
Jun 15, 2011 | 8.900 | 8.994 | 8.832 | 8.839 | 27,046,814 | -0.14(-1.58%) |
Jun 14, 2011 | 8.933 | 9.007 | 8.927 | 8.981 | 18,425,026 | +0.23(+2.62%) |
Jun 13, 2011 | 8.792 | 8.819 | 8.731 | 8.751 | 19,346,974 | -0.04(-0.46%) |
Jun 10, 2011 | 9.028 | 9.055 | 8.758 | 8.792 | 45,975,908 | -0.34(-3.76%) |
Jun 09, 2011 | 9.243 | 9.250 | 8.974 | 9.135 | 21,142,520 | -0.11(-1.17%) |
Jun 08, 2011 | 9.365 | 9.365 | 9.189 | 9.243 | 22,165,236 | -0.11(-1.15%) |
Jun 07, 2011 | 9.290 | 9.466 | 9.284 | 9.351 | 21,862,974 | +0.13(+1.46%) |
Jun 06, 2011 | 9.183 | 9.297 | 9.156 | 9.216 | 15,720,883 | +0.03(+0.29%) |