Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 8.164 | 8.250 | 8.085 | 8.092 | 88,906 | -0.10(-1.22%) |
Aug 30, 2011 | 8.192 | 8.250 | 8.042 | 8.192 | 35,687 | -0.02(-0.26%) |
Aug 29, 2011 | 7.956 | 8.264 | 7.949 | 8.214 | 46,424 | +0.34(+4.26%) |
Aug 26, 2011 | 7.821 | 8.006 | 7.749 | 7.878 | 46,156 | +0.02(+0.27%) |
Aug 25, 2011 | 8.278 | 8.278 | 7.849 | 7.856 | 36,499 | -0.36(-4.35%) |
Aug 24, 2011 | 7.999 | 8.235 | 7.999 | 8.214 | 44,809 | +0.15(+1.86%) |
Aug 23, 2011 | 7.792 | 8.071 | 7.792 | 8.064 | 46,789 | +0.27(+3.49%) |
Aug 22, 2011 | 7.878 | 7.899 | 7.771 | 7.792 | 36,367 | +0.12(+1.58%) |
Aug 19, 2011 | 7.585 | 7.899 | 7.585 | 7.671 | 31,366 | +0.00(+0.00%) |
Aug 18, 2011 | 7.828 | 7.935 | 7.620 | 7.671 | 90,924 | -0.37(-4.62%) |
Aug 17, 2011 | 7.878 | 8.064 | 7.842 | 8.042 | 23,961 | +0.22(+2.83%) |
Aug 16, 2011 | 7.849 | 7.949 | 7.756 | 7.821 | 36,003 | -0.10(-1.26%) |
Aug 15, 2011 | 7.721 | 7.921 | 7.635 | 7.921 | 76,808 | +0.24(+3.17%) |
Aug 12, 2011 | 7.835 | 7.864 | 7.620 | 7.678 | 40,189 | -0.14(-1.74%) |
Aug 11, 2011 | 7.649 | 7.935 | 7.642 | 7.813 | 80,450 | +0.22(+2.92%) |
Aug 10, 2011 | 8.021 | 8.042 | 7.578 | 7.592 | 66,286 | -0.46(-5.68%) |
Aug 09, 2011 | 7.792 | 8.049 | 7.506 | 8.049 | 140,830 | +0.59(+7.85%) |
Aug 08, 2011 | 7.964 | 8.185 | 7.463 | 7.463 | 92,436 | -0.66(-8.18%) |
Aug 05, 2011 | 8.200 | 8.364 | 8.042 | 8.128 | 38,154 | +0.04(+0.44%) |
Aug 04, 2011 | 8.393 | 8.514 | 8.078 | 8.092 | 99,501 | -0.34(-4.07%) |
Aug 03, 2011 | 8.185 | 8.543 | 8.149 | 8.435 | 29,644 | +0.25(+3.06%) |
Aug 02, 2011 | 8.128 | 8.328 | 8.128 | 8.185 | 49,880 | -0.02(-0.26%) |
Aug 01, 2011 | 8.300 | 8.300 | 8.128 | 8.207 | 109,796 | -0.01(-0.17%) |
Jul 29, 2011 | 8.407 | 8.507 | 8.171 | 8.221 | 86,066 | -0.31(-3.69%) |
Jul 28, 2011 | 8.171 | 8.535 | 8.157 | 8.535 | 88,222 | +0.27(+3.29%) |
Jul 27, 2011 | 8.357 | 8.491 | 8.185 | 8.264 | 59,601 | -0.10(-1.20%) |
Jul 26, 2011 | 8.493 | 8.571 | 8.321 | 8.364 | 25,976 | -0.14(-1.68%) |
Jul 25, 2011 | 8.557 | 8.636 | 8.485 | 8.507 | 17,295 | -0.18(-2.06%) |
Jul 22, 2011 | 8.686 | 8.764 | 8.614 | 8.686 | 21,644 | +0.03(+0.33%) |
Jul 21, 2011 | 8.807 | 8.857 | 8.564 | 8.657 | 83,779 | -0.09(-1.06%) |
Jul 20, 2011 | 8.879 | 8.879 | 8.743 | 8.750 | 7,157 | -0.16(-1.84%) |
Jul 19, 2011 | 8.879 | 8.929 | 8.793 | 8.914 | 25,343 | +0.07(+0.81%) |
Jul 18, 2011 | 8.843 | 8.864 | 8.793 | 8.843 | 66,896 | -0.01(-0.16%) |
Jul 15, 2011 | 8.793 | 8.857 | 8.786 | 8.857 | 37,443 | +0.06(+0.73%) |
Jul 14, 2011 | 8.804 | 8.821 | 8.729 | 8.793 | 29,478 | -0.03(-0.32%) |
Jul 13, 2011 | 8.936 | 9.043 | 8.736 | 8.821 | 20,255 | -0.11(-1.28%) |
Jul 12, 2011 | 8.879 | 9.007 | 8.879 | 8.936 | 93,214 | +0.05(+0.56%) |
Jul 11, 2011 | 8.929 | 8.943 | 8.814 | 8.886 | 50,195 | -0.12(-1.35%) |
Jul 08, 2011 | 8.929 | 9.029 | 8.879 | 9.007 | 26,571 | -0.02(-0.24%) |
Jul 07, 2011 | 9.014 | 9.043 | 8.972 | 9.029 | 49,283 | +0.12(+1.36%) |
Jul 06, 2011 | 8.922 | 9.036 | 8.879 | 8.907 | 42,547 | -0.04(-0.48%) |
Jul 05, 2011 | 9.000 | 9.007 | 8.914 | 8.950 | 20,462 | -0.01(-0.08%) |
Jul 01, 2011 | 8.914 | 8.986 | 8.907 | 8.957 | 20,731 | +0.08(+0.89%) |
Jun 30, 2011 | 8.829 | 8.950 | 8.793 | 8.879 | 19,399 | +0.02(+0.24%) |
Jun 29, 2011 | 8.886 | 8.886 | 8.736 | 8.857 | 19,495 | +0.01(+0.16%) |
Jun 28, 2011 | 8.721 | 8.929 | 8.621 | 8.843 | 27,903 | +0.01(+0.08%) |
Jun 27, 2011 | 8.457 | 8.850 | 8.457 | 8.836 | 34,489 | +0.08(+0.90%) |
Jun 24, 2011 | 8.843 | 8.893 | 8.714 | 8.757 | 549,745 | -0.06(-0.65%) |
Jun 23, 2011 | 8.557 | 8.879 | 8.471 | 8.814 | 50,458 | +0.17(+1.99%) |
Jun 22, 2011 | 8.714 | 8.800 | 8.593 | 8.643 | 52,700 | -0.11(-1.23%) |
Jun 21, 2011 | 8.757 | 8.757 | 8.528 | 8.750 | 60,272 | +0.02(+0.25%) |
Jun 20, 2011 | 8.657 | 8.743 | 8.578 | 8.729 | 35,605 | +0.07(+0.83%) |
Jun 17, 2011 | 8.571 | 8.678 | 8.564 | 8.657 | 89,938 | +0.10(+1.17%) |
Jun 16, 2011 | 8.192 | 8.614 | 8.185 | 8.557 | 80,271 | +0.39(+4.82%) |
Jun 15, 2011 | 8.107 | 8.185 | 8.107 | 8.164 | 70,975 | -0.04(-0.44%) |
Jun 14, 2011 | 8.092 | 8.264 | 8.085 | 8.200 | 42,641 | +0.15(+1.86%) |
Jun 13, 2011 | 8.092 | 8.192 | 7.943 | 8.049 | 41,021 | +0.00(+0.00%) |
Jun 10, 2011 | 8.078 | 8.185 | 8.049 | 8.049 | 38,694 | -0.04(-0.53%) |
Jun 09, 2011 | 8.078 | 8.220 | 8.049 | 8.092 | 36,522 | +0.02(+0.26%) |
Jun 08, 2011 | 8.000 | 8.092 | 7.466 | 8.071 | 108,079 | +0.04(+0.44%) |
Jun 07, 2011 | 8.071 | 8.106 | 8.035 | 8.035 | 28,227 | +0.02(+0.27%) |
Jun 06, 2011 | 8.042 | 8.085 | 7.936 | 8.014 | 80,390 | -0.03(-0.35%) |