Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 8.529 | 8.550 | 8.429 | 8.470 | 44,652 | -0.05(-0.59%) |
Aug 30, 2011 | 8.454 | 8.612 | 8.391 | 8.520 | 26,695 | +0.02(+0.20%) |
Aug 29, 2011 | 8.520 | 8.537 | 8.437 | 8.504 | 48,052 | +0.07(+0.79%) |
Aug 26, 2011 | 8.312 | 8.554 | 8.312 | 8.437 | 23,292 | +0.08(+1.00%) |
Aug 25, 2011 | 8.579 | 8.579 | 8.337 | 8.354 | 42,046 | -0.22(-2.53%) |
Aug 24, 2011 | 8.437 | 8.612 | 8.387 | 8.570 | 50,962 | +0.12(+1.48%) |
Aug 23, 2011 | 8.454 | 8.562 | 8.304 | 8.445 | 36,550 | +0.02(+0.20%) |
Aug 22, 2011 | 8.520 | 8.629 | 8.345 | 8.429 | 54,694 | +0.04(+0.50%) |
Aug 19, 2011 | 8.171 | 8.620 | 8.171 | 8.387 | 51,799 | +0.10(+1.21%) |
Aug 18, 2011 | 8.337 | 8.445 | 8.245 | 8.287 | 61,261 | -0.18(-2.16%) |
Aug 17, 2011 | 8.462 | 8.520 | 8.412 | 8.470 | 8,860 | -0.02(-0.20%) |
Aug 16, 2011 | 8.545 | 8.620 | 8.393 | 8.487 | 31,033 | -0.19(-2.21%) |
Aug 15, 2011 | 8.637 | 8.679 | 8.520 | 8.679 | 22,912 | +0.11(+1.26%) |
Aug 12, 2011 | 8.845 | 8.928 | 8.468 | 8.570 | 19,008 | -0.25(-2.83%) |
Aug 11, 2011 | 8.429 | 8.928 | 8.429 | 8.820 | 49,483 | +0.46(+5.48%) |
Aug 10, 2011 | 8.612 | 8.737 | 8.337 | 8.362 | 80,110 | -0.49(-5.55%) |
Aug 09, 2011 | 8.570 | 9.028 | 8.312 | 8.854 | 120,126 | +0.44(+5.25%) |
Aug 08, 2011 | 8.329 | 8.870 | 8.320 | 8.412 | 59,383 | -0.14(-1.66%) |
Aug 05, 2011 | 8.579 | 8.745 | 8.487 | 8.554 | 20,184 | +0.02(+0.29%) |
Aug 04, 2011 | 8.745 | 8.945 | 8.504 | 8.529 | 44,595 | -0.34(-3.85%) |
Aug 03, 2011 | 8.512 | 8.895 | 8.512 | 8.870 | 21,165 | +0.30(+3.50%) |
Aug 02, 2011 | 8.504 | 8.804 | 8.462 | 8.570 | 31,453 | +0.02(+0.29%) |
Aug 01, 2011 | 8.687 | 8.708 | 8.495 | 8.545 | 40,885 | -0.04(-0.48%) |
Jul 29, 2011 | 8.454 | 8.695 | 8.447 | 8.587 | 33,716 | +0.04(+0.49%) |
Jul 28, 2011 | 8.504 | 8.570 | 8.421 | 8.545 | 35,481 | +0.13(+1.58%) |
Jul 27, 2011 | 8.504 | 8.574 | 8.387 | 8.412 | 39,463 | -0.10(-1.17%) |
Jul 26, 2011 | 8.520 | 8.704 | 8.495 | 8.512 | 24,964 | +0.06(+0.69%) |
Jul 25, 2011 | 8.412 | 8.599 | 8.412 | 8.454 | 50,571 | -0.11(-1.26%) |
Jul 22, 2011 | 8.737 | 8.754 | 8.412 | 8.562 | 25,672 | -0.04(-0.48%) |
Jul 21, 2011 | 8.529 | 8.804 | 8.420 | 8.604 | 25,271 | +0.07(+0.88%) |
Jul 20, 2011 | 8.687 | 8.687 | 8.520 | 8.529 | 9,979 | -0.17(-2.01%) |
Jul 19, 2011 | 8.587 | 8.704 | 8.545 | 8.704 | 21,420 | +0.17(+2.05%) |
Jul 18, 2011 | 8.554 | 8.562 | 8.412 | 8.529 | 25,543 | -0.02(-0.19%) |
Jul 15, 2011 | 8.587 | 8.712 | 8.529 | 8.545 | 21,414 | -0.02(-0.29%) |
Jul 14, 2011 | 8.637 | 8.645 | 8.570 | 8.570 | 10,727 | -0.07(-0.87%) |
Jul 13, 2011 | 8.537 | 8.695 | 8.479 | 8.645 | 80,250 | +0.17(+1.96%) |
Jul 12, 2011 | 8.529 | 8.737 | 8.479 | 8.479 | 21,831 | -0.07(-0.78%) |
Jul 11, 2011 | 8.554 | 8.779 | 8.487 | 8.545 | 23,634 | -0.09(-1.06%) |
Jul 08, 2011 | 8.612 | 8.695 | 8.570 | 8.637 | 37,231 | -0.07(-0.86%) |
Jul 07, 2011 | 8.604 | 8.795 | 8.604 | 8.712 | 33,986 | +0.11(+1.26%) |
Jul 06, 2011 | 8.529 | 8.654 | 8.437 | 8.604 | 68,631 | +0.03(+0.39%) |
Jul 05, 2011 | 8.545 | 8.570 | 8.487 | 8.570 | 28,514 | +0.02(+0.19%) |
Jul 01, 2011 | 8.554 | 8.704 | 8.520 | 8.554 | 52,086 | +0.01(+0.10%) |
Jun 30, 2011 | 8.562 | 8.604 | 8.487 | 8.545 | 33,575 | +0.02(+0.29%) |
Jun 29, 2011 | 8.928 | 8.928 | 8.504 | 8.520 | 24,139 | -0.35(-3.94%) |
Jun 28, 2011 | 9.020 | 9.203 | 8.837 | 8.870 | 45,795 | -0.13(-1.48%) |
Jun 27, 2011 | 9.112 | 9.203 | 8.903 | 9.003 | 57,027 | -0.13(-1.46%) |
Jun 24, 2011 | 8.762 | 9.312 | 8.737 | 9.137 | 150,099 | +0.42(+4.78%) |
Jun 23, 2011 | 8.387 | 8.804 | 8.370 | 8.720 | 37,991 | +0.16(+1.85%) |
Jun 22, 2011 | 8.862 | 8.920 | 8.520 | 8.562 | 25,078 | -0.36(-4.01%) |
Jun 21, 2011 | 8.654 | 8.953 | 8.570 | 8.920 | 37,793 | +0.27(+3.18%) |
Jun 20, 2011 | 8.595 | 8.645 | 8.445 | 8.645 | 11,825 | +0.11(+1.27%) |
Jun 17, 2011 | 8.612 | 8.737 | 8.520 | 8.537 | 63,293 | +0.01(+0.10%) |
Jun 16, 2011 | 8.429 | 8.570 | 8.304 | 8.529 | 17,881 | +0.12(+1.39%) |
Jun 15, 2011 | 8.395 | 8.462 | 8.308 | 8.412 | 34,518 | -0.10(-1.17%) |
Jun 14, 2011 | 8.529 | 8.529 | 8.279 | 8.512 | 31,263 | +0.10(+1.19%) |
Jun 13, 2011 | 8.454 | 8.479 | 8.337 | 8.412 | 34,192 | +0.00(+0.00%) |
Jun 10, 2011 | 8.395 | 8.454 | 8.379 | 8.412 | 18,427 | -0.01(-0.10%) |
Jun 09, 2011 | 8.454 | 8.454 | 8.345 | 8.420 | 19,443 | +0.01(+0.10%) |
Jun 08, 2011 | 8.295 | 8.425 | 8.279 | 8.412 | 28,174 | +0.12(+1.41%) |
Jun 07, 2011 | 8.386 | 8.411 | 8.254 | 8.295 | 26,262 | +0.01(+0.10%) |
Jun 06, 2011 | 8.352 | 8.436 | 8.213 | 8.287 | 42,165 | +0.05(+0.60%) |