Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 7.754 | 7.801 | 7.599 | 7.727 | 1,094,733 | +0.03(+0.35%) |
Aug 30, 2011 | 7.774 | 7.814 | 7.593 | 7.700 | 1,184,039 | -0.16(-2.05%) |
Aug 29, 2011 | 7.572 | 7.874 | 7.572 | 7.861 | 487,808 | +0.37(+4.93%) |
Aug 26, 2011 | 7.304 | 7.546 | 7.170 | 7.492 | 661,284 | +0.11(+1.55%) |
Aug 25, 2011 | 7.760 | 8.022 | 7.284 | 7.378 | 1,467,369 | -0.23(-3.09%) |
Aug 24, 2011 | 7.405 | 7.707 | 7.331 | 7.613 | 2,013,564 | +0.22(+3.00%) |
Aug 23, 2011 | 6.955 | 7.398 | 6.847 | 7.391 | 1,184,592 | +0.47(+6.79%) |
Aug 22, 2011 | 7.082 | 7.143 | 6.861 | 6.921 | 874,968 | +0.02(+0.29%) |
Aug 19, 2011 | 7.096 | 7.257 | 6.821 | 6.901 | 1,165,313 | -0.28(-3.84%) |
Aug 18, 2011 | 7.539 | 7.552 | 7.149 | 7.176 | 1,304,939 | -0.51(-6.64%) |
Aug 17, 2011 | 7.740 | 7.848 | 7.619 | 7.686 | 859,128 | +0.01(+0.17%) |
Aug 16, 2011 | 7.754 | 7.787 | 7.619 | 7.673 | 614,867 | -0.17(-2.22%) |
Aug 15, 2011 | 7.754 | 7.861 | 7.700 | 7.848 | 480,051 | +0.18(+2.36%) |
Aug 12, 2011 | 7.915 | 8.002 | 7.626 | 7.666 | 1,352,342 | -0.17(-2.14%) |
Aug 11, 2011 | 7.351 | 7.921 | 7.344 | 7.834 | 1,306,487 | +0.54(+7.46%) |
Aug 10, 2011 | 7.733 | 7.774 | 7.270 | 7.290 | 1,645,359 | -0.38(-4.99%) |
Aug 09, 2011 | 7.606 | 7.713 | 7.096 | 7.673 | 1,542,700 | +0.22(+2.97%) |
Aug 08, 2011 | 8.116 | 8.324 | 7.431 | 7.452 | 1,546,126 | -0.88(-10.56%) |
Aug 05, 2011 | 8.579 | 8.579 | 8.324 | 8.331 | 1,088,121 | -0.13(-1.51%) |
Aug 04, 2011 | 8.626 | 8.700 | 8.458 | 8.458 | 1,336,863 | -0.23(-2.70%) |
Aug 03, 2011 | 8.613 | 8.787 | 8.512 | 8.693 | 998,195 | +0.12(+1.41%) |
Aug 02, 2011 | 8.714 | 8.774 | 8.573 | 8.573 | 1,161,105 | -0.15(-1.69%) |
Aug 01, 2011 | 8.942 | 8.996 | 8.667 | 8.720 | 996,628 | -0.10(-1.14%) |
Jul 29, 2011 | 8.532 | 8.922 | 8.438 | 8.821 | 1,666,920 | +0.34(+3.96%) |
Jul 28, 2011 | 8.626 | 8.774 | 8.485 | 8.485 | 796,873 | -0.07(-0.78%) |
Jul 27, 2011 | 8.640 | 8.660 | 8.526 | 8.552 | 810,275 | -0.10(-1.16%) |
Jul 26, 2011 | 8.754 | 8.781 | 8.646 | 8.653 | 276,629 | -0.10(-1.15%) |
Jul 25, 2011 | 8.720 | 8.834 | 8.680 | 8.754 | 377,598 | -0.05(-0.61%) |
Jul 22, 2011 | 8.814 | 8.908 | 8.717 | 8.808 | 295,053 | -0.08(-0.91%) |
Jul 21, 2011 | 8.821 | 8.962 | 8.761 | 8.888 | 399,594 | +0.13(+1.53%) |
Jul 20, 2011 | 8.640 | 8.781 | 8.599 | 8.754 | 537,932 | +0.11(+1.32%) |
Jul 19, 2011 | 8.539 | 8.687 | 8.485 | 8.640 | 486,929 | +0.15(+1.74%) |
Jul 18, 2011 | 8.640 | 8.646 | 8.479 | 8.492 | 627,781 | -0.16(-1.86%) |
Jul 15, 2011 | 8.774 | 8.942 | 8.633 | 8.653 | 725,769 | -0.11(-1.23%) |
Jul 14, 2011 | 9.009 | 9.063 | 8.727 | 8.761 | 478,377 | -0.23(-2.54%) |
Jul 13, 2011 | 8.868 | 9.043 | 8.808 | 8.989 | 523,617 | +0.15(+1.75%) |
Jul 12, 2011 | 8.734 | 8.928 | 8.734 | 8.834 | 556,690 | +0.03(+0.38%) |
Jul 11, 2011 | 8.908 | 8.955 | 8.767 | 8.801 | 352,991 | -0.22(-2.46%) |
Jul 08, 2011 | 9.009 | 9.090 | 8.915 | 9.022 | 343,962 | -0.12(-1.32%) |
Jul 07, 2011 | 8.970 | 9.240 | 8.917 | 9.143 | 930,053 | +0.21(+2.38%) |
Jul 06, 2011 | 8.884 | 8.949 | 8.824 | 8.930 | 366,353 | +0.02(+0.22%) |
Jul 05, 2011 | 9.083 | 9.083 | 8.817 | 8.910 | 789,210 | -0.20(-2.19%) |
Jul 01, 2011 | 8.984 | 9.163 | 8.984 | 9.110 | 467,496 | +0.15(+1.63%) |
Jun 30, 2011 | 8.930 | 9.010 | 8.924 | 8.964 | 347,000 | +0.03(+0.37%) |
Jun 29, 2011 | 8.811 | 8.944 | 8.758 | 8.930 | 343,609 | +0.15(+1.74%) |
Jun 28, 2011 | 8.744 | 8.784 | 8.664 | 8.777 | 286,455 | +0.08(+0.92%) |
Jun 27, 2011 | 8.611 | 8.797 | 8.611 | 8.698 | 750,094 | +0.07(+0.85%) |
Jun 24, 2011 | 8.651 | 8.777 | 8.571 | 8.625 | 1,569,825 | -0.03(-0.38%) |
Jun 23, 2011 | 8.678 | 8.718 | 8.578 | 8.658 | 859,870 | -0.11(-1.21%) |
Jun 22, 2011 | 8.930 | 8.977 | 8.758 | 8.764 | 645,231 | -0.24(-2.66%) |
Jun 21, 2011 | 8.964 | 9.063 | 8.904 | 9.004 | 635,397 | +0.09(+1.04%) |
Jun 20, 2011 | 8.871 | 8.950 | 8.851 | 8.910 | 552,686 | -0.02(-0.22%) |
Jun 17, 2011 | 8.884 | 8.984 | 8.797 | 8.930 | 938,945 | +0.11(+1.28%) |
Jun 16, 2011 | 8.864 | 8.964 | 8.751 | 8.817 | 1,077,529 | -0.05(-0.60%) |
Jun 15, 2011 | 8.857 | 8.877 | 8.744 | 8.871 | 839,267 | -0.04(-0.45%) |
Jun 14, 2011 | 8.944 | 8.997 | 8.877 | 8.910 | 633,195 | +0.04(+0.45%) |
Jun 13, 2011 | 8.877 | 8.917 | 8.764 | 8.871 | 371,129 | +0.04(+0.41%) |
Jun 10, 2011 | 8.891 | 8.957 | 8.731 | 8.834 | 598,750 | -0.08(-0.93%) |
Jun 09, 2011 | 9.004 | 9.004 | 8.904 | 8.917 | 907,327 | -0.07(-0.81%) |
Jun 08, 2011 | 9.137 | 9.223 | 8.984 | 8.990 | 607,173 | -0.15(-1.67%) |
Jun 07, 2011 | 9.123 | 9.190 | 9.083 | 9.143 | 471,297 | +0.08(+0.88%) |
Jun 06, 2011 | 8.990 | 9.093 | 8.891 | 9.063 | 573,906 | +0.02(+0.22%) |