Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 8.454 | 8.553 | 8.235 | 8.319 | 210,900 | -0.05(-0.59%) |
Aug 30, 2011 | 8.299 | 8.434 | 8.106 | 8.369 | 318,753 | +0.01(+0.12%) |
Aug 29, 2011 | 8.116 | 8.379 | 8.031 | 8.359 | 170,272 | +0.36(+4.54%) |
Aug 26, 2011 | 7.688 | 8.051 | 7.614 | 7.996 | 108,072 | +0.25(+3.27%) |
Aug 25, 2011 | 8.071 | 8.220 | 7.723 | 7.743 | 160,841 | -0.23(-2.93%) |
Aug 24, 2011 | 7.793 | 8.016 | 7.698 | 7.976 | 227,722 | +0.19(+2.49%) |
Aug 23, 2011 | 7.370 | 7.783 | 7.281 | 7.783 | 258,585 | +0.47(+6.39%) |
Aug 22, 2011 | 7.524 | 7.549 | 7.246 | 7.315 | 267,645 | +0.03(+0.48%) |
Aug 19, 2011 | 7.251 | 7.619 | 7.112 | 7.281 | 261,790 | -0.13(-1.74%) |
Aug 18, 2011 | 7.763 | 7.857 | 7.325 | 7.410 | 240,242 | -0.65(-8.02%) |
Aug 17, 2011 | 8.106 | 8.235 | 7.932 | 8.056 | 245,874 | -0.02(-0.25%) |
Aug 16, 2011 | 8.116 | 8.165 | 7.912 | 8.076 | 175,363 | -0.16(-1.99%) |
Aug 15, 2011 | 8.130 | 8.319 | 8.016 | 8.240 | 161,183 | +0.19(+2.41%) |
Aug 12, 2011 | 8.066 | 8.081 | 7.827 | 8.046 | 165,725 | +0.07(+0.87%) |
Aug 11, 2011 | 7.653 | 8.145 | 7.584 | 7.976 | 318,453 | +0.35(+4.56%) |
Aug 10, 2011 | 8.116 | 8.165 | 7.564 | 7.629 | 249,828 | -0.77(-9.17%) |
Aug 09, 2011 | 8.314 | 8.449 | 7.455 | 8.399 | 406,222 | +0.53(+6.69%) |
Aug 08, 2011 | 8.314 | 8.632 | 7.872 | 7.872 | 365,375 | -0.79(-9.07%) |
Aug 05, 2011 | 9.015 | 9.045 | 8.508 | 8.657 | 302,241 | -0.23(-2.63%) |
Aug 04, 2011 | 9.100 | 9.254 | 8.836 | 8.891 | 289,626 | -0.49(-5.19%) |
Aug 03, 2011 | 9.189 | 9.447 | 9.035 | 9.378 | 123,688 | +0.16(+1.73%) |
Aug 02, 2011 | 9.353 | 9.527 | 9.204 | 9.219 | 186,122 | -0.22(-2.32%) |
Aug 01, 2011 | 9.597 | 9.597 | 9.303 | 9.438 | 150,140 | -0.03(-0.37%) |
Jul 29, 2011 | 9.234 | 9.557 | 9.209 | 9.472 | 112,066 | +0.08(+0.85%) |
Jul 28, 2011 | 9.532 | 9.646 | 9.383 | 9.393 | 87,489 | -0.11(-1.20%) |
Jul 27, 2011 | 9.850 | 9.969 | 9.490 | 9.507 | 215,781 | -0.39(-3.92%) |
Jul 26, 2011 | 9.994 | 10.04 | 9.825 | 9.895 | 180,045 | -0.11(-1.14%) |
Jul 25, 2011 | 9.875 | 10.23 | 9.875 | 10.01 | 119,849 | +0.00(+0.00%) |
Jul 22, 2011 | 10.09 | 10.12 | 9.994 | 10.01 | 70,448 | -0.10(-1.03%) |
Jul 21, 2011 | 9.885 | 10.12 | 9.865 | 10.11 | 108,774 | +0.30(+3.04%) |
Jul 20, 2011 | 9.969 | 9.989 | 9.751 | 9.815 | 57,324 | -0.13(-1.30%) |
Jul 19, 2011 | 9.775 | 9.944 | 9.701 | 9.944 | 95,101 | +0.29(+3.04%) |
Jul 18, 2011 | 9.706 | 9.711 | 9.507 | 9.651 | 126,254 | -0.11(-1.17%) |
Jul 15, 2011 | 9.656 | 9.895 | 9.572 | 9.766 | 147,887 | +0.18(+1.92%) |
Jul 14, 2011 | 9.696 | 9.771 | 9.502 | 9.582 | 178,254 | -0.09(-0.98%) |
Jul 13, 2011 | 9.666 | 9.830 | 9.452 | 9.676 | 130,920 | +0.10(+1.04%) |
Jul 12, 2011 | 9.447 | 9.696 | 9.443 | 9.577 | 124,358 | +0.07(+0.73%) |
Jul 11, 2011 | 9.462 | 9.547 | 9.348 | 9.507 | 143,287 | -0.12(-1.29%) |
Jul 08, 2011 | 9.472 | 9.636 | 9.467 | 9.631 | 118,032 | +0.01(+0.16%) |
Jul 07, 2011 | 9.557 | 9.716 | 9.497 | 9.616 | 101,600 | +0.18(+1.90%) |
Jul 06, 2011 | 9.308 | 9.527 | 9.274 | 9.438 | 141,931 | +0.09(+1.01%) |
Jul 05, 2011 | 9.283 | 9.368 | 9.204 | 9.343 | 132,236 | +0.04(+0.43%) |
Jul 01, 2011 | 9.134 | 9.403 | 9.110 | 9.303 | 157,933 | +0.18(+2.02%) |
Jun 30, 2011 | 8.921 | 9.169 | 8.921 | 9.119 | 148,448 | +0.22(+2.46%) |
Jun 29, 2011 | 8.856 | 8.921 | 8.752 | 8.901 | 90,964 | +0.07(+0.84%) |
Jun 28, 2011 | 8.722 | 8.826 | 8.637 | 8.826 | 84,608 | +0.13(+1.54%) |
Jun 27, 2011 | 8.513 | 8.709 | 8.463 | 8.692 | 108,989 | +0.16(+1.92%) |
Jun 24, 2011 | 8.498 | 8.573 | 8.454 | 8.528 | 309,621 | +0.02(+0.29%) |
Jun 23, 2011 | 8.444 | 8.523 | 8.220 | 8.503 | 163,988 | -0.06(-0.70%) |
Jun 22, 2011 | 8.642 | 8.732 | 8.543 | 8.563 | 97,550 | -0.15(-1.77%) |
Jun 21, 2011 | 8.603 | 8.757 | 8.483 | 8.717 | 129,081 | +0.21(+2.45%) |
Jun 20, 2011 | 8.478 | 8.553 | 8.468 | 8.508 | 87,576 | +0.06(+0.77%) |
Jun 17, 2011 | 8.662 | 8.727 | 8.399 | 8.444 | 228,444 | -0.15(-1.79%) |
Jun 16, 2011 | 8.424 | 8.618 | 8.424 | 8.598 | 99,055 | +0.16(+1.94%) |
Jun 15, 2011 | 8.583 | 8.608 | 8.424 | 8.434 | 143,337 | -0.28(-3.22%) |
Jun 14, 2011 | 8.586 | 8.729 | 8.546 | 8.714 | 147,332 | +0.23(+2.75%) |
Jun 13, 2011 | 8.685 | 8.685 | 8.472 | 8.481 | 179,065 | -0.14(-1.67%) |
Jun 10, 2011 | 8.734 | 8.878 | 8.605 | 8.625 | 105,377 | -0.18(-2.03%) |
Jun 09, 2011 | 8.833 | 8.967 | 8.804 | 8.804 | 100,778 | -0.00(-0.06%) |
Jun 08, 2011 | 8.848 | 8.918 | 8.764 | 8.809 | 96,132 | -0.10(-1.11%) |
Jun 07, 2011 | 9.047 | 9.056 | 8.898 | 8.908 | 94,048 | -0.04(-0.44%) |
Jun 06, 2011 | 8.992 | 9.076 | 8.923 | 8.947 | 145,321 | -0.02(-0.28%) |