Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 8.275 | 8.440 | 8.198 | 8.286 | 40,055,620 | +0.07(+0.89%) |
Aug 30, 2011 | 8.148 | 8.282 | 8.090 | 8.213 | 37,001,872 | +0.03(+0.38%) |
Aug 29, 2011 | 8.020 | 8.190 | 7.959 | 8.182 | 33,304,420 | +0.26(+3.26%) |
Aug 26, 2011 | 7.789 | 7.970 | 7.539 | 7.924 | 57,701,616 | +0.13(+1.68%) |
Aug 25, 2011 | 7.943 | 8.009 | 7.762 | 7.793 | 50,842,992 | -0.13(-1.65%) |
Aug 24, 2011 | 7.705 | 7.970 | 7.670 | 7.924 | 63,947,700 | +0.20(+2.54%) |
Aug 23, 2011 | 7.631 | 7.735 | 7.527 | 7.728 | 66,383,972 | +0.11(+1.42%) |
Aug 22, 2011 | 7.878 | 7.878 | 7.593 | 7.620 | 45,000,644 | -0.07(-0.90%) |
Aug 19, 2011 | 7.701 | 7.928 | 7.685 | 7.689 | 51,764,308 | -0.12(-1.58%) |
Aug 18, 2011 | 7.993 | 8.063 | 7.739 | 7.812 | 67,880,512 | -0.40(-4.92%) |
Aug 17, 2011 | 8.209 | 8.313 | 8.086 | 8.217 | 39,685,028 | +0.04(+0.52%) |
Aug 16, 2011 | 8.128 | 8.230 | 8.040 | 8.174 | 42,440,144 | -0.02(-0.24%) |
Aug 15, 2011 | 7.966 | 8.219 | 7.959 | 8.194 | 47,479,796 | +0.24(+3.05%) |
Aug 12, 2011 | 7.909 | 8.007 | 7.835 | 7.951 | 51,588,440 | +0.02(+0.24%) |
Aug 11, 2011 | 7.577 | 8.040 | 7.496 | 7.932 | 83,556,424 | +0.31(+4.10%) |
Aug 10, 2011 | 7.728 | 7.928 | 7.597 | 7.620 | 125,461,024 | -0.36(-4.47%) |
Aug 09, 2011 | 7.886 | 8.040 | 7.392 | 7.976 | 135,318,640 | +0.11(+1.35%) |
Aug 08, 2011 | 8.275 | 8.402 | 7.870 | 7.870 | 111,035,128 | -0.56(-6.63%) |
Aug 05, 2011 | 8.521 | 8.675 | 8.159 | 8.429 | 82,809,496 | +0.03(+0.37%) |
Aug 04, 2011 | 8.644 | 8.668 | 8.332 | 8.398 | 87,313,640 | -0.37(-4.26%) |
Aug 03, 2011 | 8.841 | 8.903 | 8.610 | 8.772 | 93,448,872 | +0.02(+0.18%) |
Aug 02, 2011 | 9.087 | 9.149 | 8.752 | 8.756 | 75,441,008 | -0.43(-4.70%) |
Aug 01, 2011 | 9.303 | 9.369 | 9.080 | 9.188 | 39,905,604 | -0.07(-0.71%) |
Jul 29, 2011 | 9.261 | 9.376 | 9.195 | 9.253 | 46,437,028 | -0.06(-0.62%) |
Jul 28, 2011 | 9.465 | 9.477 | 9.295 | 9.311 | 55,303,320 | -0.19(-1.99%) |
Jul 27, 2011 | 9.673 | 9.681 | 9.461 | 9.500 | 46,159,448 | -0.22(-2.30%) |
Jul 26, 2011 | 9.638 | 9.777 | 9.592 | 9.723 | 45,176,116 | +0.08(+0.84%) |
Jul 25, 2011 | 9.488 | 9.692 | 9.459 | 9.642 | 43,452,536 | +0.07(+0.72%) |
Jul 22, 2011 | 9.477 | 9.592 | 9.415 | 9.573 | 33,554,464 | +0.10(+1.10%) |
Jul 21, 2011 | 9.326 | 9.556 | 9.315 | 9.469 | 38,709,652 | +0.19(+2.03%) |
Jul 20, 2011 | 9.411 | 9.461 | 9.269 | 9.280 | 41,218,648 | -0.15(-1.55%) |
Jul 19, 2011 | 9.284 | 9.465 | 9.272 | 9.426 | 36,175,904 | +0.21(+2.24%) |
Jul 18, 2011 | 9.272 | 9.303 | 9.102 | 9.220 | 57,063,488 | -0.08(-0.81%) |
Jul 15, 2011 | 9.396 | 9.396 | 9.220 | 9.295 | 65,825,728 | -0.11(-1.21%) |
Jul 14, 2011 | 9.507 | 9.577 | 9.384 | 9.409 | 58,744,072 | -0.06(-0.59%) |
Jul 13, 2011 | 9.573 | 9.619 | 9.446 | 9.465 | 49,831,184 | -0.02(-0.20%) |
Jul 12, 2011 | 9.673 | 9.712 | 9.484 | 9.484 | 55,317,640 | -0.16(-1.64%) |
Jul 11, 2011 | 9.739 | 9.821 | 9.592 | 9.642 | 52,934,464 | -0.18(-1.88%) |
Jul 08, 2011 | 9.762 | 9.868 | 9.692 | 9.827 | 58,855,248 | -0.03(-0.27%) |
Jul 07, 2011 | 9.893 | 9.945 | 9.839 | 9.854 | 44,172,920 | +0.03(+0.35%) |
Jul 06, 2011 | 10.02 | 10.04 | 9.796 | 9.819 | 45,470,368 | -0.18(-1.85%) |
Jul 05, 2011 | 9.920 | 10.07 | 9.900 | 10.00 | 33,730,328 | +0.09(+0.93%) |
Jul 01, 2011 | 9.746 | 9.935 | 9.696 | 9.912 | 30,398,416 | +0.19(+1.99%) |
Jun 30, 2011 | 9.588 | 9.768 | 9.576 | 9.718 | 36,186,164 | +0.15(+1.60%) |
Jun 29, 2011 | 9.515 | 9.645 | 9.507 | 9.565 | 52,527,376 | +0.07(+0.73%) |
Jun 28, 2011 | 9.319 | 9.500 | 9.273 | 9.496 | 59,809,364 | +0.19(+2.02%) |
Jun 27, 2011 | 9.181 | 9.381 | 9.024 | 9.308 | 48,327,936 | +0.26(+2.93%) |
Jun 24, 2011 | 9.220 | 9.227 | 8.990 | 9.043 | 101,139,960 | -0.05(-0.55%) |
Jun 23, 2011 | 9.105 | 9.112 | 8.959 | 9.093 | 50,352,440 | -0.08(-0.88%) |
Jun 22, 2011 | 9.174 | 9.285 | 9.147 | 9.174 | 36,579,204 | -0.05(-0.54%) |
Jun 21, 2011 | 9.108 | 9.239 | 9.047 | 9.224 | 39,044,584 | +0.14(+1.52%) |
Jun 20, 2011 | 9.109 | 9.158 | 8.997 | 9.085 | 38,063,848 | +0.02(+0.17%) |
Jun 17, 2011 | 9.105 | 9.108 | 9.020 | 9.070 | 51,808,424 | +0.08(+0.90%) |
Jun 16, 2011 | 8.986 | 9.062 | 8.944 | 8.990 | 44,223,004 | -0.01(-0.09%) |
Jun 15, 2011 | 9.105 | 9.128 | 8.970 | 8.997 | 46,437,608 | -0.18(-1.96%) |
Jun 14, 2011 | 9.166 | 9.243 | 9.143 | 9.178 | 40,666,744 | +0.08(+0.93%) |
Jun 13, 2011 | 9.166 | 9.174 | 9.039 | 9.093 | 46,371,716 | -0.07(-0.75%) |
Jun 10, 2011 | 9.170 | 9.247 | 9.143 | 9.162 | 56,756,152 | -0.16(-1.73%) |
Jun 09, 2011 | 9.289 | 9.346 | 9.227 | 9.323 | 39,424,188 | +0.07(+0.79%) |
Jun 08, 2011 | 9.158 | 9.350 | 9.158 | 9.250 | 42,801,532 | +0.04(+0.42%) |
Jun 07, 2011 | 9.204 | 9.365 | 9.178 | 9.212 | 69,640,064 | +0.04(+0.42%) |
Jun 06, 2011 | 9.266 | 9.331 | 9.158 | 9.174 | 46,783,308 | -0.12(-1.28%) |