Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 8.822 | 8.940 | 8.700 | 8.922 | 518,540 | +0.16(+1.86%) |
Aug 30, 2011 | 8.785 | 8.870 | 8.725 | 8.760 | 1,278,036 | -0.10(-1.16%) |
Aug 29, 2011 | 8.807 | 8.877 | 8.732 | 8.863 | 1,432,104 | +0.16(+1.87%) |
Aug 26, 2011 | 8.280 | 8.760 | 8.280 | 8.700 | 368,280 | +0.38(+4.57%) |
Aug 25, 2011 | 8.595 | 8.648 | 8.295 | 8.320 | 316,152 | -0.21(-2.49%) |
Aug 24, 2011 | 8.425 | 8.660 | 8.350 | 8.533 | 387,232 | +0.06(+0.71%) |
Aug 23, 2011 | 8.082 | 8.482 | 7.975 | 8.473 | 636,264 | +0.44(+5.48%) |
Aug 22, 2011 | 8.060 | 8.070 | 7.867 | 8.033 | 342,128 | +0.19(+2.42%) |
Aug 19, 2011 | 7.905 | 8.203 | 7.825 | 7.843 | 484,836 | -0.17(-2.06%) |
Aug 18, 2011 | 8.370 | 8.370 | 7.952 | 8.008 | 588,668 | -0.59(-6.92%) |
Aug 17, 2011 | 8.682 | 8.797 | 8.535 | 8.602 | 359,104 | -0.00(-0.03%) |
Aug 16, 2011 | 8.668 | 8.710 | 8.500 | 8.605 | 303,160 | -0.17(-1.91%) |
Aug 15, 2011 | 8.592 | 8.775 | 8.477 | 8.773 | 297,068 | +0.24(+2.75%) |
Aug 12, 2011 | 8.562 | 8.655 | 8.320 | 8.537 | 252,756 | +0.04(+0.53%) |
Aug 11, 2011 | 8.158 | 8.607 | 8.033 | 8.492 | 530,324 | +0.36(+4.46%) |
Aug 10, 2011 | 8.265 | 8.492 | 8.092 | 8.130 | 515,752 | -0.37(-4.32%) |
Aug 09, 2011 | 8.445 | 8.533 | 7.740 | 8.498 | 821,092 | +0.45(+5.59%) |
Aug 08, 2011 | 8.408 | 8.744 | 8.047 | 8.047 | 875,760 | -0.64(-7.37%) |
Aug 05, 2011 | 8.940 | 8.953 | 8.512 | 8.688 | 468,892 | -0.18(-2.00%) |
Aug 04, 2011 | 9.120 | 9.300 | 8.852 | 8.865 | 675,036 | -0.36(-3.90%) |
Aug 03, 2011 | 9.148 | 9.277 | 8.945 | 9.225 | 337,024 | +0.12(+1.32%) |
Aug 02, 2011 | 9.322 | 9.425 | 9.105 | 9.105 | 465,780 | -0.27(-2.85%) |
Aug 01, 2011 | 9.400 | 9.400 | 9.232 | 9.373 | 502,572 | +0.05(+0.51%) |
Jul 29, 2011 | 9.215 | 9.492 | 9.168 | 9.325 | 851,340 | +0.01(+0.13%) |
Jul 28, 2011 | 9.207 | 9.457 | 9.018 | 9.312 | 964,684 | +0.09(+0.95%) |
Jul 27, 2011 | 9.305 | 9.305 | 9.160 | 9.225 | 552,904 | -0.11(-1.18%) |
Jul 26, 2011 | 9.355 | 9.445 | 9.310 | 9.335 | 283,944 | -0.02(-0.21%) |
Jul 25, 2011 | 9.227 | 9.445 | 9.217 | 9.355 | 432,300 | -0.02(-0.21%) |
Jul 22, 2011 | 9.412 | 9.480 | 9.338 | 9.375 | 775,008 | -0.09(-0.90%) |
Jul 21, 2011 | 9.525 | 9.680 | 9.422 | 9.460 | 753,692 | -0.03(-0.34%) |
Jul 20, 2011 | 9.748 | 9.925 | 9.182 | 9.492 | 1,679,824 | +0.79(+9.08%) |
Jul 19, 2011 | 8.518 | 8.758 | 8.400 | 8.703 | 517,028 | +0.24(+2.81%) |
Jul 18, 2011 | 8.610 | 8.635 | 8.410 | 8.465 | 137,132 | -0.16(-1.86%) |
Jul 15, 2011 | 8.602 | 8.648 | 8.537 | 8.625 | 220,900 | +0.04(+0.41%) |
Jul 14, 2011 | 8.822 | 8.860 | 8.565 | 8.590 | 190,820 | -0.23(-2.61%) |
Jul 13, 2011 | 8.920 | 8.925 | 8.723 | 8.820 | 182,032 | +0.09(+1.06%) |
Jul 12, 2011 | 8.768 | 8.832 | 8.697 | 8.727 | 179,416 | -0.06(-0.63%) |
Jul 11, 2011 | 8.880 | 8.932 | 8.745 | 8.783 | 161,736 | -0.19(-2.17%) |
Jul 08, 2011 | 8.910 | 9.023 | 8.905 | 8.977 | 130,424 | -0.06(-0.66%) |
Jul 07, 2011 | 8.982 | 9.137 | 8.911 | 9.037 | 439,148 | +0.10(+1.09%) |
Jul 06, 2011 | 8.780 | 8.950 | 8.780 | 8.940 | 141,448 | +0.13(+1.45%) |
Jul 05, 2011 | 8.695 | 8.822 | 8.695 | 8.812 | 206,140 | +0.12(+1.38%) |
Jul 01, 2011 | 8.625 | 8.720 | 8.502 | 8.693 | 216,276 | +0.08(+0.96%) |
Jun 30, 2011 | 8.553 | 8.695 | 8.505 | 8.610 | 182,064 | +0.10(+1.15%) |
Jun 29, 2011 | 8.565 | 8.565 | 8.435 | 8.512 | 191,196 | -0.04(-0.47%) |
Jun 28, 2011 | 8.432 | 8.568 | 8.377 | 8.553 | 152,524 | +0.12(+1.39%) |
Jun 27, 2011 | 8.365 | 8.492 | 8.297 | 8.435 | 236,760 | +0.09(+1.11%) |
Jun 24, 2011 | 8.445 | 8.470 | 8.250 | 8.342 | 888,028 | -0.11(-1.30%) |
Jun 23, 2011 | 8.322 | 8.473 | 8.238 | 8.453 | 193,032 | +0.03(+0.33%) |
Jun 22, 2011 | 8.512 | 8.562 | 8.415 | 8.425 | 194,468 | -0.15(-1.78%) |
Jun 21, 2011 | 8.405 | 8.590 | 8.348 | 8.578 | 167,428 | +0.20(+2.42%) |
Jun 20, 2011 | 8.357 | 8.402 | 8.262 | 8.375 | 164,852 | +0.11(+1.27%) |
Jun 17, 2011 | 8.428 | 8.443 | 8.252 | 8.270 | 456,072 | -0.11(-1.34%) |
Jun 16, 2011 | 8.365 | 8.473 | 8.273 | 8.383 | 132,988 | +0.03(+0.36%) |
Jun 15, 2011 | 8.415 | 8.502 | 8.338 | 8.352 | 339,932 | -0.15(-1.79%) |
Jun 14, 2011 | 8.473 | 8.623 | 8.463 | 8.505 | 549,556 | +0.10(+1.22%) |
Jun 13, 2011 | 8.450 | 8.523 | 8.398 | 8.402 | 444,280 | -0.04(-0.44%) |
Jun 10, 2011 | 8.527 | 8.570 | 8.418 | 8.440 | 447,800 | -0.14(-1.60%) |
Jun 09, 2011 | 8.518 | 8.680 | 8.512 | 8.578 | 307,860 | +0.08(+0.94%) |
Jun 08, 2011 | 8.515 | 8.568 | 8.460 | 8.498 | 455,856 | -0.07(-0.82%) |
Jun 07, 2011 | 8.580 | 8.668 | 8.495 | 8.568 | 414,404 | +0.06(+0.71%) |
Jun 06, 2011 | 8.580 | 8.600 | 8.495 | 8.508 | 323,856 | -0.07(-0.84%) |