Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 8.483 | 8.490 | 8.353 | 8.413 | 14,434,910 | +0.00(+0.00%) |
Aug 30, 2011 | 8.441 | 8.476 | 8.357 | 8.413 | 11,250,499 | -0.11(-1.32%) |
Aug 29, 2011 | 8.385 | 8.525 | 8.364 | 8.525 | 11,799,767 | +0.22(+2.71%) |
Aug 26, 2011 | 8.012 | 8.336 | 8.012 | 8.300 | 13,404,717 | +0.32(+4.05%) |
Aug 25, 2011 | 8.216 | 8.286 | 7.949 | 7.977 | 25,210,328 | -0.27(-3.32%) |
Aug 24, 2011 | 8.286 | 8.293 | 8.104 | 8.251 | 20,304,846 | -0.07(-0.84%) |
Aug 23, 2011 | 7.984 | 8.357 | 7.984 | 8.321 | 23,570,068 | +0.42(+5.34%) |
Aug 22, 2011 | 7.879 | 7.949 | 7.759 | 7.900 | 24,846,688 | +0.21(+2.74%) |
Aug 19, 2011 | 7.689 | 7.886 | 7.661 | 7.689 | 16,928,884 | -0.08(-1.00%) |
Aug 18, 2011 | 7.837 | 7.879 | 7.555 | 7.766 | 30,047,300 | -0.32(-4.00%) |
Aug 17, 2011 | 8.111 | 8.146 | 7.977 | 8.090 | 13,485,641 | -0.01(-0.09%) |
Aug 16, 2011 | 8.075 | 8.209 | 8.012 | 8.097 | 16,407,544 | -0.11(-1.29%) |
Aug 15, 2011 | 8.167 | 8.237 | 8.118 | 8.202 | 7,804,175 | +0.15(+1.83%) |
Aug 12, 2011 | 8.026 | 8.118 | 7.967 | 8.054 | 12,860,409 | -0.04(-0.52%) |
Aug 11, 2011 | 7.879 | 8.216 | 7.879 | 8.097 | 24,204,838 | +0.32(+4.07%) |
Aug 10, 2011 | 7.956 | 8.005 | 7.766 | 7.780 | 27,584,096 | -0.30(-3.74%) |
Aug 09, 2011 | 7.865 | 8.097 | 7.640 | 8.083 | 30,969,696 | +0.39(+5.12%) |
Aug 08, 2011 | 7.865 | 7.949 | 7.619 | 7.689 | 25,808,782 | -0.44(-5.36%) |
Aug 05, 2011 | 8.125 | 8.216 | 7.858 | 8.125 | 31,457,284 | -0.01(-0.17%) |
Aug 04, 2011 | 8.448 | 8.532 | 8.132 | 8.139 | 38,290,968 | -0.41(-4.77%) |
Aug 03, 2011 | 8.532 | 8.610 | 8.378 | 8.546 | 27,540,854 | -0.02(-0.25%) |
Aug 02, 2011 | 8.750 | 8.757 | 8.567 | 8.567 | 18,150,788 | -0.24(-2.71%) |
Aug 01, 2011 | 8.856 | 8.919 | 8.666 | 8.806 | 28,634,398 | +0.12(+1.38%) |
Jul 29, 2011 | 8.652 | 8.736 | 8.596 | 8.687 | 29,284,268 | +0.04(+0.41%) |
Jul 28, 2011 | 8.785 | 8.933 | 8.631 | 8.652 | 39,562,232 | -0.18(-1.99%) |
Jul 27, 2011 | 9.017 | 9.038 | 8.806 | 8.828 | 27,202,676 | -0.24(-2.64%) |
Jul 26, 2011 | 9.003 | 9.172 | 8.996 | 9.066 | 22,928,630 | +0.11(+1.18%) |
Jul 25, 2011 | 8.940 | 9.010 | 8.856 | 8.961 | 34,744,764 | -0.16(-1.77%) |
Jul 22, 2011 | 8.856 | 9.123 | 8.856 | 9.123 | 23,388,986 | +0.29(+3.26%) |
Jul 21, 2011 | 8.764 | 8.912 | 8.729 | 8.835 | 11,832,498 | +0.07(+0.80%) |
Jul 20, 2011 | 8.757 | 8.813 | 8.687 | 8.764 | 12,392,752 | +0.18(+2.05%) |
Jul 19, 2011 | 8.497 | 8.631 | 8.434 | 8.589 | 18,991,954 | +0.06(+0.66%) |
Jul 18, 2011 | 8.532 | 8.560 | 8.455 | 8.532 | 21,308,214 | -0.06(-0.65%) |
Jul 15, 2011 | 8.610 | 8.652 | 8.504 | 8.589 | 16,393,401 | +0.05(+0.58%) |
Jul 14, 2011 | 8.722 | 8.736 | 8.497 | 8.539 | 25,294,846 | -0.20(-2.33%) |
Jul 13, 2011 | 8.757 | 8.919 | 8.715 | 8.743 | 24,322,130 | +0.14(+1.63%) |
Jul 12, 2011 | 8.652 | 8.666 | 8.518 | 8.603 | 23,326,960 | -0.09(-1.05%) |
Jul 11, 2011 | 8.764 | 8.828 | 8.673 | 8.694 | 14,568,747 | -0.18(-1.98%) |
Jul 08, 2011 | 8.884 | 8.891 | 8.673 | 8.870 | 19,874,952 | -0.10(-1.10%) |
Jul 07, 2011 | 8.891 | 9.038 | 8.828 | 8.968 | 28,312,328 | +0.16(+1.84%) |
Jul 06, 2011 | 8.877 | 8.884 | 8.715 | 8.806 | 29,556,692 | -0.13(-1.49%) |
Jul 05, 2011 | 9.031 | 9.031 | 8.870 | 8.940 | 14,707,167 | -0.13(-1.47%) |
Jul 01, 2011 | 8.849 | 9.081 | 8.849 | 9.074 | 24,223,374 | +0.21(+2.38%) |
Jun 30, 2011 | 8.813 | 8.933 | 8.750 | 8.863 | 29,818,296 | +0.18(+2.11%) |
Jun 29, 2011 | 8.757 | 8.785 | 8.617 | 8.680 | 23,627,420 | +0.03(+0.39%) |
Jun 28, 2011 | 8.450 | 8.646 | 8.477 | 8.646 | 47,455,996 | +0.20(+2.31%) |
Jun 27, 2011 | 8.356 | 8.498 | 8.316 | 8.450 | 41,307,436 | +0.09(+1.05%) |
Jun 24, 2011 | 8.531 | 8.565 | 8.336 | 8.363 | 38,629,340 | -0.30(-3.43%) |
Jun 23, 2011 | 8.552 | 8.693 | 8.430 | 8.659 | 26,898,336 | -0.05(-0.62%) |
Jun 22, 2011 | 8.869 | 8.869 | 8.707 | 8.713 | 24,944,998 | -0.24(-2.64%) |
Jun 21, 2011 | 8.794 | 8.956 | 8.774 | 8.949 | 19,854,716 | +0.25(+2.87%) |
Jun 20, 2011 | 8.700 | 8.720 | 8.663 | 8.700 | 15,921,314 | +0.12(+1.42%) |
Jun 17, 2011 | 8.835 | 8.842 | 8.541 | 8.579 | 27,385,690 | -0.19(-2.15%) |
Jun 16, 2011 | 8.828 | 8.875 | 8.708 | 8.767 | 25,076,390 | -0.08(-0.91%) |
Jun 15, 2011 | 8.909 | 9.004 | 8.842 | 8.848 | 27,018,440 | -0.14(-1.58%) |
Jun 14, 2011 | 8.943 | 9.017 | 8.936 | 8.990 | 18,405,696 | +0.23(+2.62%) |
Jun 13, 2011 | 8.801 | 8.828 | 8.740 | 8.761 | 19,326,678 | -0.04(-0.46%) |
Jun 10, 2011 | 9.037 | 9.064 | 8.767 | 8.801 | 45,927,676 | -0.34(-3.76%) |
Jun 09, 2011 | 9.253 | 9.260 | 8.983 | 9.145 | 21,120,340 | -0.11(-1.17%) |
Jun 08, 2011 | 9.374 | 9.374 | 9.199 | 9.253 | 22,141,982 | -0.11(-1.15%) |
Jun 07, 2011 | 9.300 | 9.476 | 9.293 | 9.361 | 21,840,040 | +0.13(+1.46%) |
Jun 06, 2011 | 9.192 | 9.307 | 9.165 | 9.226 | 15,704,391 | +0.03(+0.29%) |