Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 8.611 | 8.611 | 8.505 | 8.578 | 46,505 | +0.06(+0.72%) |
Aug 30, 2011 | 8.539 | 8.539 | 8.517 | 8.517 | 6,840 | -0.04(-0.45%) |
Aug 29, 2011 | 8.550 | 8.563 | 8.517 | 8.555 | 20,171 | -0.02(-0.26%) |
Aug 26, 2011 | 8.578 | 8.578 | 8.511 | 8.578 | 25,198 | -0.00(-0.05%) |
Aug 25, 2011 | 8.605 | 8.611 | 8.582 | 8.582 | 4,075 | -0.05(-0.53%) |
Aug 24, 2011 | 8.539 | 8.644 | 8.517 | 8.628 | 30,985 | +0.06(+0.65%) |
Aug 23, 2011 | 8.561 | 8.589 | 8.539 | 8.572 | 15,228 | +0.00(+0.00%) |
Aug 22, 2011 | 8.628 | 8.628 | 8.528 | 8.572 | 26,094 | -0.02(-0.26%) |
Aug 19, 2011 | 8.605 | 8.605 | 8.565 | 8.594 | 2,358 | -0.01(-0.06%) |
Aug 18, 2011 | 8.589 | 8.605 | 8.539 | 8.600 | 11,061 | +0.01(+0.13%) |
Aug 17, 2011 | 8.611 | 8.628 | 8.589 | 8.589 | 30,348 | +0.02(+0.26%) |
Aug 16, 2011 | 8.533 | 8.567 | 8.533 | 8.567 | 11,766 | +0.00(+0.00%) |
Aug 15, 2011 | 8.567 | 8.639 | 8.544 | 8.567 | 76,621 | +0.02(+0.19%) |
Aug 12, 2011 | 8.594 | 8.594 | 8.505 | 8.550 | 22,460 | +0.01(+0.10%) |
Aug 11, 2011 | 8.367 | 8.550 | 8.367 | 8.541 | 49,243 | +0.10(+1.13%) |
Aug 10, 2011 | 8.341 | 8.446 | 8.332 | 8.446 | 4,473 | +0.13(+1.60%) |
Aug 09, 2011 | 8.296 | 8.346 | 8.180 | 8.313 | 16,803 | +0.10(+1.21%) |
Aug 08, 2011 | 8.296 | 8.296 | 7.981 | 8.213 | 93,443 | -0.16(-1.92%) |
Aug 05, 2011 | 8.540 | 8.623 | 8.374 | 8.374 | 75,582 | -0.12(-1.43%) |
Aug 04, 2011 | 8.540 | 8.589 | 8.473 | 8.496 | 16,875 | -0.04(-0.45%) |
Aug 03, 2011 | 8.518 | 8.617 | 8.518 | 8.534 | 39,832 | +0.02(+0.19%) |
Aug 02, 2011 | 8.578 | 8.578 | 8.512 | 8.518 | 17,957 | -0.01(-0.06%) |
Aug 01, 2011 | 8.496 | 8.523 | 8.468 | 8.523 | 23,563 | +0.11(+1.25%) |
Jul 29, 2011 | 8.440 | 8.484 | 8.418 | 8.418 | 8,443 | -0.02(-0.26%) |
Jul 28, 2011 | 8.440 | 8.462 | 8.390 | 8.440 | 9,759 | +0.01(+0.07%) |
Jul 27, 2011 | 8.473 | 8.473 | 8.390 | 8.434 | 16,687 | -0.07(-0.87%) |
Jul 26, 2011 | 8.529 | 8.534 | 8.501 | 8.508 | 20,553 | -0.01(-0.18%) |
Jul 25, 2011 | 8.578 | 8.578 | 8.513 | 8.523 | 18,427 | -0.05(-0.58%) |
Jul 22, 2011 | 8.573 | 8.578 | 8.567 | 8.573 | 4,892 | +0.04(+0.45%) |
Jul 21, 2011 | 8.473 | 8.534 | 8.473 | 8.534 | 13,616 | +0.08(+0.92%) |
Jul 20, 2011 | 8.396 | 8.457 | 8.396 | 8.457 | 7,197 | +0.03(+0.33%) |
Jul 19, 2011 | 8.324 | 8.435 | 8.324 | 8.429 | 20,821 | +0.05(+0.59%) |
Jul 18, 2011 | 8.363 | 8.379 | 8.352 | 8.379 | 2,531 | -0.02(-0.26%) |
Jul 15, 2011 | 8.479 | 8.490 | 8.296 | 8.402 | 56,055 | -0.08(-0.91%) |
Jul 14, 2011 | 8.501 | 8.501 | 8.479 | 8.479 | 6,870 | -0.06(-0.65%) |
Jul 13, 2011 | 8.479 | 8.551 | 8.479 | 8.534 | 9,070 | +0.04(+0.50%) |
Jul 12, 2011 | 8.436 | 8.491 | 8.436 | 8.491 | 23,338 | +0.04(+0.52%) |
Jul 11, 2011 | 8.436 | 8.447 | 8.414 | 8.447 | 3,608 | +0.03(+0.39%) |
Jul 08, 2011 | 8.425 | 8.436 | 8.370 | 8.414 | 17,522 | -0.01(-0.16%) |
Jul 07, 2011 | 8.392 | 8.442 | 8.392 | 8.428 | 19,305 | +0.03(+0.36%) |
Jul 06, 2011 | 8.431 | 8.431 | 8.398 | 8.398 | 8,791 | -0.04(-0.43%) |
Jul 05, 2011 | 8.420 | 8.469 | 8.409 | 8.434 | 13,857 | -0.01(-0.16%) |
Jul 01, 2011 | 8.420 | 8.447 | 8.420 | 8.447 | 13,078 | +0.03(+0.33%) |
Jun 30, 2011 | 8.414 | 8.436 | 8.348 | 8.420 | 23,616 | +0.01(+0.06%) |
Jun 29, 2011 | 8.409 | 8.425 | 8.409 | 8.414 | 4,104 | +0.02(+0.26%) |
Jun 28, 2011 | 8.348 | 8.420 | 8.332 | 8.392 | 19,341 | +0.02(+0.26%) |
Jun 27, 2011 | 8.365 | 8.376 | 8.327 | 8.370 | 6,978 | +0.04(+0.53%) |
Jun 24, 2011 | 8.365 | 8.398 | 8.326 | 8.326 | 7,979 | -0.04(-0.45%) |
Jun 23, 2011 | 8.398 | 8.425 | 8.343 | 8.364 | 15,686 | -0.05(-0.60%) |
Jun 22, 2011 | 8.326 | 8.414 | 8.304 | 8.414 | 17,685 | +0.08(+0.97%) |
Jun 21, 2011 | 8.343 | 8.365 | 8.311 | 8.333 | 14,607 | +0.03(+0.35%) |
Jun 20, 2011 | 8.315 | 8.315 | 8.304 | 8.304 | 13,514 | -0.01(-0.13%) |
Jun 17, 2011 | 8.288 | 8.332 | 8.288 | 8.315 | 8,763 | -0.02(-0.20%) |
Jun 16, 2011 | 8.310 | 8.332 | 8.310 | 8.332 | 3,185 | +0.02(+0.27%) |
Jun 15, 2011 | 8.359 | 8.370 | 8.310 | 8.310 | 18,824 | -0.01(-0.13%) |
Jun 14, 2011 | 8.326 | 8.365 | 8.293 | 8.321 | 18,510 | +0.03(+0.40%) |
Jun 13, 2011 | 8.348 | 8.348 | 8.288 | 8.288 | 14,990 | -0.02(-0.21%) |
Jun 10, 2011 | 8.322 | 8.327 | 8.256 | 8.305 | 11,101 | -0.03(-0.33%) |
Jun 09, 2011 | 8.371 | 8.371 | 8.328 | 8.333 | 8,693 | -0.02(-0.20%) |
Jun 08, 2011 | 8.344 | 8.371 | 8.337 | 8.349 | 6,008 | +0.01(+0.13%) |
Jun 07, 2011 | 8.349 | 8.399 | 8.316 | 8.338 | 32,842 | +0.00(+0.00%) |
Jun 06, 2011 | 8.300 | 8.338 | 8.300 | 8.338 | 8,471 | +0.04(+0.46%) |