Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 8.951 | 9.072 | 8.552 | 8.608 | 852,055 | -0.29(-3.24%) |
Aug 30, 2011 | 8.822 | 8.914 | 8.534 | 8.896 | 818,704 | +0.04(+0.42%) |
Aug 29, 2011 | 8.515 | 8.877 | 8.515 | 8.859 | 434,334 | +0.44(+5.18%) |
Aug 26, 2011 | 8.246 | 8.589 | 8.125 | 8.422 | 927,661 | +0.13(+1.57%) |
Aug 25, 2011 | 8.831 | 8.831 | 8.269 | 8.292 | 1,149,965 | -0.47(-5.40%) |
Aug 24, 2011 | 8.886 | 9.119 | 8.664 | 8.766 | 700,328 | -0.15(-1.67%) |
Aug 23, 2011 | 8.626 | 8.970 | 8.459 | 8.914 | 572,634 | +0.30(+3.45%) |
Aug 22, 2011 | 8.664 | 8.757 | 8.329 | 8.617 | 697,785 | +0.19(+2.20%) |
Aug 19, 2011 | 8.153 | 8.543 | 8.134 | 8.431 | 1,247,766 | +0.15(+1.79%) |
Aug 18, 2011 | 8.441 | 8.580 | 8.209 | 8.283 | 960,739 | -0.65(-7.28%) |
Aug 17, 2011 | 8.933 | 8.998 | 8.826 | 8.933 | 540,177 | +0.05(+0.52%) |
Aug 16, 2011 | 8.757 | 8.961 | 8.682 | 8.886 | 639,950 | +0.06(+0.74%) |
Aug 15, 2011 | 8.515 | 8.822 | 8.311 | 8.822 | 611,222 | +0.42(+4.97%) |
Aug 12, 2011 | 8.617 | 8.691 | 8.292 | 8.404 | 561,269 | -0.10(-1.20%) |
Aug 11, 2011 | 8.116 | 8.636 | 8.069 | 8.506 | 901,257 | +0.44(+5.41%) |
Aug 10, 2011 | 8.181 | 8.311 | 7.902 | 8.069 | 1,097,931 | -0.36(-4.30%) |
Aug 09, 2011 | 8.274 | 8.441 | 7.605 | 8.431 | 1,144,726 | +0.29(+3.53%) |
Aug 08, 2011 | 8.951 | 9.211 | 8.144 | 8.144 | 1,606,124 | -1.08(-11.68%) |
Aug 05, 2011 | 9.509 | 9.824 | 9.017 | 9.221 | 1,014,781 | -0.14(-1.49%) |
Aug 04, 2011 | 9.769 | 9.861 | 9.360 | 9.360 | 680,753 | -0.50(-5.08%) |
Aug 03, 2011 | 9.490 | 9.880 | 9.258 | 9.861 | 653,172 | +0.37(+3.91%) |
Aug 02, 2011 | 9.713 | 9.806 | 9.490 | 9.490 | 645,282 | -0.29(-2.99%) |
Aug 01, 2011 | 10.07 | 10.07 | 9.583 | 9.783 | 554,312 | -0.15(-1.54%) |
Jul 29, 2011 | 9.852 | 10.03 | 9.769 | 9.936 | 324,109 | -0.04(-0.37%) |
Jul 28, 2011 | 9.982 | 10.20 | 9.936 | 9.973 | 424,812 | -0.05(-0.46%) |
Jul 27, 2011 | 10.01 | 10.08 | 9.843 | 10.02 | 1,144,934 | -0.09(-0.92%) |
Jul 26, 2011 | 10.17 | 10.25 | 10.05 | 10.11 | 364,803 | -0.06(-0.64%) |
Jul 25, 2011 | 10.16 | 10.34 | 10.07 | 10.18 | 589,103 | -0.09(-0.90%) |
Jul 22, 2011 | 10.26 | 10.53 | 10.21 | 10.27 | 464,940 | -0.15(-1.43%) |
Jul 21, 2011 | 10.35 | 10.50 | 10.30 | 10.42 | 728,062 | +0.08(+0.81%) |
Jul 20, 2011 | 10.21 | 10.43 | 10.10 | 10.34 | 707,343 | +0.10(+1.00%) |
Jul 19, 2011 | 10.06 | 10.25 | 9.973 | 10.23 | 486,936 | +0.26(+2.61%) |
Jul 18, 2011 | 9.889 | 10.06 | 9.769 | 9.973 | 472,447 | +0.01(+0.09%) |
Jul 15, 2011 | 10.11 | 10.19 | 9.787 | 9.964 | 741,729 | -0.13(-1.29%) |
Jul 14, 2011 | 10.02 | 10.14 | 9.889 | 10.09 | 998,846 | +0.11(+1.12%) |
Jul 13, 2011 | 9.834 | 10.12 | 9.769 | 9.982 | 1,467,182 | +0.17(+1.70%) |
Jul 12, 2011 | 9.759 | 9.982 | 9.759 | 9.815 | 459,730 | +0.03(+0.28%) |
Jul 11, 2011 | 9.871 | 10.07 | 9.732 | 9.787 | 778,558 | -0.24(-2.41%) |
Jul 08, 2011 | 10.20 | 10.41 | 9.936 | 10.03 | 884,788 | -0.15(-1.46%) |
Jul 07, 2011 | 10.14 | 10.40 | 10.09 | 10.18 | 771,095 | +0.08(+0.83%) |
Jul 06, 2011 | 10.05 | 10.21 | 9.982 | 10.09 | 506,816 | +0.06(+0.65%) |
Jul 05, 2011 | 10.08 | 10.15 | 9.871 | 10.03 | 608,352 | -0.07(-0.74%) |
Jul 01, 2011 | 9.917 | 10.20 | 9.861 | 10.10 | 714,641 | +0.23(+2.35%) |
Jun 30, 2011 | 9.843 | 10.05 | 9.806 | 9.871 | 705,185 | +0.09(+0.95%) |
Jun 29, 2011 | 9.843 | 9.871 | 9.657 | 9.778 | 899,381 | -0.04(-0.38%) |
Jun 28, 2011 | 9.509 | 9.824 | 9.397 | 9.815 | 1,535,540 | +0.38(+4.04%) |
Jun 27, 2011 | 9.694 | 9.713 | 9.406 | 9.434 | 960,288 | -0.24(-2.50%) |
Jun 24, 2011 | 9.759 | 9.917 | 9.527 | 9.676 | 1,138,387 | -0.03(-0.29%) |
Jun 23, 2011 | 9.676 | 9.806 | 9.332 | 9.704 | 2,307,031 | -0.06(-0.67%) |
Jun 22, 2011 | 9.973 | 10.11 | 9.666 | 9.769 | 2,273,482 | -0.31(-3.04%) |
Jun 21, 2011 | 9.936 | 10.21 | 9.843 | 10.08 | 693,165 | +0.18(+1.78%) |
Jun 20, 2011 | 9.945 | 10.03 | 9.722 | 9.899 | 313,920 | +0.09(+0.95%) |
Jun 17, 2011 | 10.10 | 10.13 | 9.639 | 9.806 | 1,044,058 | -0.22(-2.22%) |
Jun 16, 2011 | 9.945 | 10.26 | 9.852 | 10.03 | 1,023,164 | +0.09(+0.93%) |
Jun 15, 2011 | 9.676 | 9.992 | 9.472 | 9.936 | 1,027,864 | +0.16(+1.61%) |
Jun 14, 2011 | 9.518 | 9.796 | 9.499 | 9.778 | 963,600 | +0.41(+4.36%) |
Jun 13, 2011 | 9.082 | 9.406 | 8.961 | 9.369 | 741,848 | +0.35(+3.91%) |
Jun 10, 2011 | 9.184 | 9.277 | 8.979 | 9.017 | 1,563,557 | -0.24(-2.61%) |
Jun 09, 2011 | 9.462 | 9.481 | 9.249 | 9.258 | 1,126,448 | -0.12(-1.29%) |
Jun 08, 2011 | 9.806 | 9.871 | 9.369 | 9.379 | 1,158,160 | -0.48(-4.90%) |
Jun 07, 2011 | 10.06 | 10.14 | 9.824 | 9.861 | 637,367 | -0.11(-1.12%) |
Jun 06, 2011 | 9.927 | 10.26 | 9.685 | 9.973 | 885,664 | +0.11(+1.13%) |