Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.058 | 9.116 | 8.724 | 8.858 | 358,301 | -0.13(-1.45%) |
Aug 30, 2011 | 8.959 | 9.124 | 8.658 | 8.988 | 292,142 | -0.01(-0.13%) |
Aug 29, 2011 | 8.440 | 9.005 | 8.417 | 9.000 | 399,354 | +0.69(+8.30%) |
Aug 26, 2011 | 8.150 | 8.321 | 7.919 | 8.310 | 273,874 | +0.11(+1.31%) |
Aug 25, 2011 | 8.258 | 8.429 | 8.119 | 8.203 | 353,050 | +0.01(+0.07%) |
Aug 24, 2011 | 7.913 | 8.307 | 7.853 | 8.197 | 275,885 | +0.23(+2.91%) |
Aug 23, 2011 | 7.527 | 7.968 | 7.452 | 7.965 | 512,070 | +0.45(+5.94%) |
Aug 22, 2011 | 7.591 | 7.672 | 7.420 | 7.519 | 321,603 | +0.14(+1.85%) |
Aug 19, 2011 | 7.182 | 7.536 | 7.078 | 7.382 | 438,123 | +0.07(+0.95%) |
Aug 18, 2011 | 7.577 | 7.577 | 7.229 | 7.313 | 551,536 | -0.48(-6.21%) |
Aug 17, 2011 | 7.881 | 8.104 | 7.690 | 7.797 | 216,815 | -0.04(-0.52%) |
Aug 16, 2011 | 8.029 | 8.150 | 7.782 | 7.837 | 379,778 | -0.31(-3.81%) |
Aug 15, 2011 | 7.840 | 8.182 | 7.794 | 8.148 | 299,460 | +0.35(+4.50%) |
Aug 12, 2011 | 7.739 | 7.887 | 7.687 | 7.797 | 364,857 | +0.10(+1.36%) |
Aug 11, 2011 | 7.313 | 7.791 | 7.200 | 7.692 | 886,667 | +0.42(+5.74%) |
Aug 10, 2011 | 7.455 | 7.765 | 7.235 | 7.275 | 596,446 | -0.37(-4.78%) |
Aug 09, 2011 | 7.391 | 7.692 | 6.965 | 7.640 | 1,121,724 | +0.45(+6.29%) |
Aug 08, 2011 | 7.608 | 8.020 | 7.182 | 7.188 | 1,105,060 | -0.62(-7.91%) |
Aug 05, 2011 | 7.707 | 8.171 | 7.556 | 7.806 | 739,367 | +0.17(+2.24%) |
Aug 04, 2011 | 7.704 | 7.835 | 7.626 | 7.635 | 677,841 | -0.19(-2.37%) |
Aug 03, 2011 | 7.916 | 7.956 | 7.635 | 7.820 | 440,594 | -0.11(-1.35%) |
Aug 02, 2011 | 8.348 | 8.391 | 7.921 | 7.927 | 372,237 | -0.47(-5.58%) |
Aug 01, 2011 | 8.600 | 8.684 | 8.290 | 8.395 | 334,244 | -0.15(-1.71%) |
Jul 29, 2011 | 8.353 | 8.623 | 8.333 | 8.542 | 286,950 | +0.06(+0.75%) |
Jul 28, 2011 | 8.504 | 8.698 | 8.455 | 8.478 | 396,156 | +0.02(+0.21%) |
Jul 27, 2011 | 8.808 | 8.976 | 8.452 | 8.461 | 412,848 | -0.43(-4.83%) |
Jul 26, 2011 | 9.055 | 9.104 | 8.866 | 8.890 | 226,093 | -0.19(-2.08%) |
Jul 25, 2011 | 9.040 | 9.190 | 8.979 | 9.078 | 472,783 | -0.03(-0.32%) |
Jul 22, 2011 | 9.156 | 9.208 | 9.058 | 9.107 | 405,779 | -0.09(-1.01%) |
Jul 21, 2011 | 9.110 | 9.220 | 9.023 | 9.200 | 353,896 | +0.10(+1.05%) |
Jul 20, 2011 | 9.145 | 9.145 | 8.884 | 9.104 | 415,701 | -0.06(-0.70%) |
Jul 19, 2011 | 9.008 | 9.260 | 8.794 | 9.168 | 1,047,260 | +0.27(+3.00%) |
Jul 18, 2011 | 8.385 | 8.939 | 8.232 | 8.901 | 796,163 | +0.54(+6.48%) |
Jul 15, 2011 | 8.443 | 8.759 | 8.275 | 8.359 | 1,876,741 | -0.08(-1.00%) |
Jul 14, 2011 | 7.032 | 8.617 | 7.032 | 8.443 | 3,510,543 | +1.47(+21.02%) |
Jul 13, 2011 | 6.997 | 7.150 | 6.893 | 6.977 | 422,519 | -0.02(-0.29%) |
Jul 12, 2011 | 6.950 | 7.043 | 6.878 | 6.997 | 267,974 | +0.03(+0.42%) |
Jul 11, 2011 | 6.971 | 7.066 | 6.823 | 6.968 | 271,648 | -0.10(-1.39%) |
Jul 08, 2011 | 7.035 | 7.130 | 6.939 | 7.066 | 441,063 | -0.09(-1.22%) |
Jul 07, 2011 | 7.040 | 7.240 | 7.006 | 7.153 | 420,997 | +0.15(+2.19%) |
Jul 06, 2011 | 7.046 | 7.133 | 6.942 | 7.000 | 201,290 | -0.08(-1.19%) |
Jul 05, 2011 | 7.072 | 7.139 | 6.919 | 7.084 | 321,913 | +0.03(+0.45%) |
Jul 01, 2011 | 6.945 | 7.148 | 6.882 | 7.052 | 490,986 | +0.11(+1.54%) |
Jun 30, 2011 | 6.861 | 6.962 | 6.843 | 6.945 | 352,685 | +0.06(+0.84%) |
Jun 29, 2011 | 7.029 | 7.029 | 6.861 | 6.887 | 362,614 | -0.10(-1.37%) |
Jun 28, 2011 | 6.948 | 7.011 | 6.826 | 6.982 | 324,718 | +0.08(+1.22%) |
Jun 27, 2011 | 7.487 | 7.539 | 6.706 | 6.898 | 1,453,260 | -0.74(-9.71%) |
Jun 24, 2011 | 7.733 | 7.933 | 7.594 | 7.640 | 455,136 | -0.08(-1.09%) |
Jun 23, 2011 | 7.768 | 7.768 | 7.658 | 7.724 | 404,816 | -0.11(-1.41%) |
Jun 22, 2011 | 8.029 | 8.159 | 7.829 | 7.835 | 316,583 | -0.23(-2.80%) |
Jun 21, 2011 | 8.040 | 8.116 | 7.973 | 8.061 | 156,518 | +0.07(+0.91%) |
Jun 20, 2011 | 7.988 | 8.046 | 7.759 | 7.988 | 209,601 | +0.09(+1.17%) |
Jun 17, 2011 | 7.982 | 8.185 | 7.858 | 7.895 | 1,325,270 | -0.04(-0.47%) |
Jun 16, 2011 | 7.779 | 7.961 | 7.756 | 7.933 | 259,252 | +0.17(+2.20%) |
Jun 15, 2011 | 7.748 | 7.913 | 7.678 | 7.762 | 394,324 | -0.08(-0.96%) |
Jun 14, 2011 | 7.910 | 7.985 | 7.788 | 7.837 | 394,583 | +0.00(+0.00%) |
Jun 13, 2011 | 7.643 | 7.849 | 7.640 | 7.837 | 451,224 | +0.23(+3.01%) |
Jun 10, 2011 | 7.562 | 7.623 | 7.536 | 7.608 | 378,930 | -0.01(-0.11%) |
Jun 09, 2011 | 7.690 | 7.692 | 7.606 | 7.617 | 508,492 | -0.06(-0.83%) |
Jun 08, 2011 | 7.568 | 7.727 | 7.568 | 7.681 | 416,350 | +0.07(+0.88%) |
Jun 07, 2011 | 7.681 | 7.753 | 7.536 | 7.614 | 440,932 | -0.06(-0.76%) |
Jun 06, 2011 | 7.806 | 7.872 | 7.658 | 7.672 | 225,482 | -0.15(-1.89%) |