Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 8.620 | 8.792 | 8.539 | 8.632 | 38,452,860 | +0.08(+0.89%) |
Aug 30, 2011 | 8.487 | 8.628 | 8.427 | 8.555 | 35,521,300 | +0.03(+0.38%) |
Aug 29, 2011 | 8.355 | 8.531 | 8.290 | 8.523 | 31,971,796 | +0.27(+3.26%) |
Aug 26, 2011 | 8.114 | 8.303 | 7.853 | 8.254 | 55,392,780 | +0.14(+1.68%) |
Aug 25, 2011 | 8.274 | 8.343 | 8.086 | 8.118 | 48,808,592 | -0.14(-1.65%) |
Aug 24, 2011 | 8.026 | 8.303 | 7.990 | 8.254 | 61,388,936 | +0.20(+2.54%) |
Aug 23, 2011 | 7.949 | 8.058 | 7.841 | 8.050 | 63,727,724 | +0.11(+1.42%) |
Aug 22, 2011 | 8.206 | 8.206 | 7.909 | 7.937 | 43,200,016 | -0.07(-0.90%) |
Aug 19, 2011 | 8.022 | 8.258 | 8.006 | 8.010 | 49,693,040 | -0.13(-1.58%) |
Aug 18, 2011 | 8.327 | 8.399 | 8.062 | 8.138 | 65,164,380 | -0.42(-4.92%) |
Aug 17, 2011 | 8.551 | 8.660 | 8.423 | 8.559 | 38,097,096 | +0.04(+0.52%) |
Aug 16, 2011 | 8.467 | 8.573 | 8.375 | 8.515 | 40,741,968 | -0.02(-0.24%) |
Aug 15, 2011 | 8.299 | 8.561 | 8.290 | 8.535 | 45,579,968 | +0.25(+3.05%) |
Aug 12, 2011 | 8.238 | 8.341 | 8.162 | 8.282 | 49,524,212 | +0.02(+0.24%) |
Aug 11, 2011 | 7.893 | 8.375 | 7.809 | 8.262 | 80,213,048 | +0.33(+4.10%) |
Aug 10, 2011 | 8.050 | 8.258 | 7.913 | 7.937 | 120,440,904 | -0.37(-4.47%) |
Aug 09, 2011 | 8.214 | 8.375 | 7.701 | 8.309 | 129,904,080 | +0.11(+1.35%) |
Aug 08, 2011 | 8.620 | 8.752 | 8.198 | 8.198 | 106,592,240 | -0.58(-6.63%) |
Aug 05, 2011 | 8.876 | 9.037 | 8.499 | 8.780 | 79,496,008 | +0.03(+0.37%) |
Aug 04, 2011 | 9.005 | 9.029 | 8.680 | 8.748 | 83,819,920 | -0.39(-4.26%) |
Aug 03, 2011 | 9.209 | 9.274 | 8.969 | 9.137 | 89,709,664 | +0.02(+0.18%) |
Aug 02, 2011 | 9.466 | 9.530 | 9.117 | 9.121 | 72,422,360 | -0.45(-4.70%) |
Aug 01, 2011 | 9.691 | 9.759 | 9.458 | 9.571 | 38,308,844 | -0.07(-0.71%) |
Jul 29, 2011 | 9.647 | 9.767 | 9.579 | 9.639 | 44,578,928 | -0.06(-0.62%) |
Jul 28, 2011 | 9.860 | 9.872 | 9.683 | 9.699 | 53,090,448 | -0.20(-1.99%) |
Jul 27, 2011 | 10.08 | 10.08 | 9.855 | 9.896 | 44,312,452 | -0.23(-2.30%) |
Jul 26, 2011 | 10.04 | 10.18 | 9.992 | 10.13 | 43,368,464 | +0.08(+0.84%) |
Jul 25, 2011 | 9.884 | 10.10 | 9.853 | 10.04 | 41,713,852 | +0.07(+0.72%) |
Jul 22, 2011 | 9.872 | 9.992 | 9.807 | 9.972 | 32,211,834 | +0.11(+1.10%) |
Jul 21, 2011 | 9.715 | 9.954 | 9.703 | 9.864 | 37,160,748 | +0.20(+2.03%) |
Jul 20, 2011 | 9.803 | 9.855 | 9.655 | 9.667 | 39,569,348 | -0.15(-1.55%) |
Jul 19, 2011 | 9.671 | 9.860 | 9.659 | 9.819 | 34,728,384 | +0.21(+2.24%) |
Jul 18, 2011 | 9.659 | 9.691 | 9.481 | 9.605 | 54,780,180 | -0.08(-0.81%) |
Jul 15, 2011 | 9.787 | 9.787 | 9.605 | 9.683 | 63,191,816 | -0.12(-1.21%) |
Jul 14, 2011 | 9.904 | 9.976 | 9.775 | 9.801 | 56,393,520 | -0.06(-0.59%) |
Jul 13, 2011 | 9.972 | 10.02 | 9.839 | 9.860 | 47,837,268 | -0.02(-0.20%) |
Jul 12, 2011 | 10.08 | 10.12 | 9.880 | 9.880 | 53,104,192 | -0.16(-1.64%) |
Jul 11, 2011 | 10.14 | 10.23 | 9.992 | 10.04 | 50,816,376 | -0.19(-1.88%) |
Jul 08, 2011 | 10.17 | 10.28 | 10.10 | 10.24 | 56,500,248 | -0.03(-0.27%) |
Jul 07, 2011 | 10.30 | 10.36 | 10.25 | 10.26 | 42,405,412 | +0.04(+0.35%) |
Jul 06, 2011 | 10.43 | 10.45 | 10.20 | 10.23 | 43,650,944 | -0.19(-1.85%) |
Jul 05, 2011 | 10.33 | 10.49 | 10.31 | 10.42 | 32,380,662 | +0.10(+0.93%) |
Jul 01, 2011 | 10.15 | 10.35 | 10.10 | 10.32 | 29,182,072 | +0.18(+1.77%) |
Jun 30, 2011 | 10.01 | 10.20 | 9.998 | 10.15 | 34,661,288 | +0.16(+1.60%) |
Jun 29, 2011 | 9.934 | 10.07 | 9.926 | 9.986 | 50,313,884 | +0.07(+0.73%) |
Jun 28, 2011 | 9.729 | 9.918 | 9.681 | 9.914 | 57,289,012 | +0.20(+2.02%) |
Jun 27, 2011 | 9.585 | 9.793 | 9.421 | 9.717 | 46,291,408 | +0.28(+2.93%) |
Jun 24, 2011 | 9.625 | 9.633 | 9.385 | 9.441 | 96,877,944 | -0.05(-0.55%) |
Jun 23, 2011 | 9.505 | 9.513 | 9.353 | 9.493 | 48,230,600 | -0.08(-0.88%) |
Jun 22, 2011 | 9.577 | 9.693 | 9.549 | 9.577 | 35,037,764 | -0.05(-0.54%) |
Jun 21, 2011 | 9.509 | 9.645 | 9.445 | 9.629 | 37,399,256 | +0.14(+1.52%) |
Jun 20, 2011 | 9.510 | 9.561 | 9.393 | 9.485 | 36,459,844 | +0.02(+0.17%) |
Jun 17, 2011 | 9.505 | 9.509 | 9.417 | 9.469 | 49,625,228 | +0.08(+0.90%) |
Jun 16, 2011 | 9.381 | 9.461 | 9.337 | 9.385 | 42,359,460 | -0.01(-0.09%) |
Jun 15, 2011 | 9.505 | 9.529 | 9.365 | 9.393 | 44,480,740 | -0.19(-1.96%) |
Jun 14, 2011 | 9.569 | 9.649 | 9.545 | 9.581 | 38,953,056 | +0.09(+0.93%) |
Jun 13, 2011 | 9.569 | 9.577 | 9.437 | 9.493 | 44,417,620 | -0.07(-0.75%) |
Jun 10, 2011 | 9.573 | 9.653 | 9.545 | 9.565 | 54,364,460 | -0.17(-1.73%) |
Jun 09, 2011 | 9.697 | 9.757 | 9.633 | 9.733 | 37,762,864 | +0.08(+0.79%) |
Jun 08, 2011 | 9.561 | 9.761 | 9.561 | 9.657 | 40,997,888 | +0.04(+0.42%) |
Jun 07, 2011 | 9.609 | 9.777 | 9.581 | 9.617 | 66,705,448 | +0.04(+0.42%) |
Jun 06, 2011 | 9.673 | 9.741 | 9.561 | 9.577 | 44,811,868 | -0.12(-1.28%) |