Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 8.924 | 9.031 | 8.792 | 8.845 | 320,324 | -0.02(-0.22%) |
Aug 30, 2011 | 8.871 | 8.911 | 8.632 | 8.865 | 370,367 | -0.07(-0.74%) |
Aug 29, 2011 | 8.446 | 8.944 | 8.446 | 8.931 | 313,746 | +0.61(+7.34%) |
Aug 26, 2011 | 8.147 | 8.386 | 8.035 | 8.320 | 292,966 | +0.10(+1.21%) |
Aug 25, 2011 | 8.559 | 8.685 | 8.161 | 8.220 | 229,633 | -0.25(-2.98%) |
Aug 24, 2011 | 8.426 | 8.672 | 8.287 | 8.473 | 314,206 | +0.04(+0.47%) |
Aug 23, 2011 | 8.194 | 8.499 | 8.081 | 8.433 | 383,076 | +0.24(+2.92%) |
Aug 22, 2011 | 8.626 | 8.691 | 8.174 | 8.194 | 300,624 | -0.18(-2.14%) |
Aug 19, 2011 | 8.280 | 8.639 | 8.201 | 8.373 | 387,604 | -0.07(-0.79%) |
Aug 18, 2011 | 8.619 | 8.672 | 8.373 | 8.440 | 412,393 | -0.50(-5.64%) |
Aug 17, 2011 | 8.924 | 9.011 | 8.818 | 8.944 | 251,646 | +0.07(+0.75%) |
Aug 16, 2011 | 8.964 | 9.143 | 8.865 | 8.878 | 649,271 | -0.19(-2.12%) |
Aug 15, 2011 | 8.752 | 9.090 | 8.752 | 9.070 | 266,923 | +0.42(+4.84%) |
Aug 12, 2011 | 9.236 | 9.236 | 8.586 | 8.652 | 698,554 | -0.49(-5.37%) |
Aug 11, 2011 | 8.745 | 9.290 | 8.705 | 9.143 | 356,879 | +0.41(+4.64%) |
Aug 10, 2011 | 9.070 | 9.157 | 8.699 | 8.738 | 763,510 | -0.62(-6.60%) |
Aug 09, 2011 | 8.971 | 9.382 | 8.413 | 9.356 | 690,501 | +0.62(+7.07%) |
Aug 08, 2011 | 8.971 | 9.276 | 8.685 | 8.738 | 847,735 | -0.50(-5.39%) |
Aug 05, 2011 | 9.449 | 9.548 | 9.031 | 9.236 | 602,159 | -0.09(-1.00%) |
Aug 04, 2011 | 9.582 | 9.641 | 9.283 | 9.329 | 477,042 | -0.40(-4.10%) |
Aug 03, 2011 | 9.635 | 9.748 | 9.482 | 9.728 | 274,118 | +0.13(+1.31%) |
Aug 02, 2011 | 9.661 | 9.860 | 9.602 | 9.602 | 415,655 | -0.12(-1.23%) |
Aug 01, 2011 | 9.754 | 9.801 | 9.628 | 9.721 | 590,215 | +0.05(+0.55%) |
Jul 29, 2011 | 9.575 | 9.708 | 9.548 | 9.668 | 403,331 | -0.05(-0.48%) |
Jul 28, 2011 | 9.628 | 9.801 | 9.628 | 9.714 | 572,709 | +0.03(+0.34%) |
Jul 27, 2011 | 9.768 | 9.768 | 9.556 | 9.681 | 378,619 | -0.16(-1.62%) |
Jul 26, 2011 | 9.807 | 9.887 | 9.754 | 9.841 | 195,746 | +0.02(+0.20%) |
Jul 25, 2011 | 9.788 | 9.880 | 9.761 | 9.821 | 195,633 | -0.09(-0.94%) |
Jul 22, 2011 | 9.900 | 9.960 | 9.894 | 9.914 | 241,924 | -0.10(-0.99%) |
Jul 21, 2011 | 9.960 | 10.12 | 9.927 | 10.01 | 268,715 | +0.13(+1.28%) |
Jul 20, 2011 | 9.967 | 9.967 | 9.841 | 9.887 | 201,235 | -0.06(-0.60%) |
Jul 19, 2011 | 9.954 | 10.01 | 9.834 | 9.947 | 274,681 | +0.11(+1.08%) |
Jul 18, 2011 | 9.980 | 10.01 | 9.728 | 9.841 | 486,849 | -0.17(-1.66%) |
Jul 15, 2011 | 10.00 | 10.14 | 9.927 | 10.01 | 385,160 | +0.04(+0.40%) |
Jul 14, 2011 | 10.35 | 10.36 | 9.967 | 9.967 | 275,897 | -0.38(-3.66%) |
Jul 13, 2011 | 10.40 | 10.44 | 10.29 | 10.35 | 153,188 | +0.03(+0.26%) |
Jul 12, 2011 | 10.22 | 10.49 | 10.21 | 10.32 | 193,803 | +0.03(+0.32%) |
Jul 11, 2011 | 10.39 | 10.39 | 10.27 | 10.29 | 141,477 | -0.23(-2.21%) |
Jul 08, 2011 | 10.43 | 10.54 | 10.38 | 10.52 | 275,894 | -0.04(-0.38%) |
Jul 07, 2011 | 10.58 | 10.70 | 10.41 | 10.56 | 295,869 | +0.08(+0.76%) |
Jul 06, 2011 | 10.52 | 10.54 | 10.37 | 10.48 | 256,438 | -0.07(-0.69%) |
Jul 05, 2011 | 10.50 | 10.56 | 10.40 | 10.55 | 247,967 | +0.03(+0.32%) |
Jul 01, 2011 | 10.37 | 10.60 | 10.29 | 10.52 | 336,357 | +0.15(+1.47%) |
Jun 30, 2011 | 10.31 | 10.39 | 10.27 | 10.37 | 236,333 | +0.09(+0.90%) |
Jun 29, 2011 | 10.23 | 10.31 | 10.15 | 10.27 | 218,103 | +0.10(+0.98%) |
Jun 28, 2011 | 10.18 | 10.24 | 10.05 | 10.17 | 199,850 | -0.01(-0.06%) |
Jun 27, 2011 | 9.934 | 10.24 | 9.915 | 10.18 | 235,321 | +0.25(+2.54%) |
Jun 24, 2011 | 9.967 | 10.08 | 9.887 | 9.927 | 554,835 | -0.01(-0.07%) |
Jun 23, 2011 | 9.934 | 10.02 | 9.821 | 9.934 | 186,169 | -0.13(-1.25%) |
Jun 22, 2011 | 10.03 | 10.23 | 10.03 | 10.06 | 256,125 | -0.03(-0.33%) |
Jun 21, 2011 | 9.927 | 10.14 | 9.880 | 10.09 | 395,399 | +0.26(+2.63%) |
Jun 20, 2011 | 9.801 | 9.854 | 9.741 | 9.834 | 566,005 | +0.00(+0.00%) |
Jun 17, 2011 | 10.01 | 10.07 | 9.811 | 9.834 | 523,408 | -0.11(-1.07%) |
Jun 16, 2011 | 9.821 | 10.05 | 9.821 | 9.940 | 418,366 | +0.13(+1.29%) |
Jun 15, 2011 | 9.880 | 9.967 | 9.768 | 9.814 | 471,514 | -0.20(-1.99%) |
Jun 14, 2011 | 9.947 | 10.11 | 9.947 | 10.01 | 575,452 | +0.13(+1.34%) |
Jun 13, 2011 | 9.880 | 9.940 | 9.761 | 9.880 | 732,451 | +0.01(+0.07%) |
Jun 10, 2011 | 9.827 | 10.21 | 9.602 | 9.874 | 1,078,908 | -0.25(-2.43%) |
Jun 09, 2011 | 10.16 | 10.18 | 10.03 | 10.12 | 199,163 | +0.05(+0.53%) |
Jun 08, 2011 | 10.08 | 10.17 | 10.03 | 10.07 | 306,737 | -0.05(-0.52%) |
Jun 07, 2011 | 10.36 | 10.36 | 10.07 | 10.12 | 207,359 | -0.15(-1.41%) |
Jun 06, 2011 | 10.33 | 10.41 | 10.26 | 10.26 | 272,168 | -0.09(-0.83%) |