Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 7.982 | 8.000 | 7.890 | 7.890 | 11,013 | +0.05(+0.64%) |
Aug 30, 2011 | 7.920 | 8.030 | 7.730 | 7.840 | 21,761 | -0.10(-1.26%) |
Aug 29, 2011 | 7.820 | 8.030 | 7.760 | 7.940 | 35,185 | +0.17(+2.19%) |
Aug 26, 2011 | 7.656 | 7.800 | 7.630 | 7.770 | 7,962 | -0.07(-0.89%) |
Aug 25, 2011 | 7.660 | 7.930 | 7.580 | 7.840 | 229,523 | +0.26(+3.43%) |
Aug 24, 2011 | 7.360 | 7.600 | 7.250 | 7.580 | 84,865 | +0.08(+1.07%) |
Aug 23, 2011 | 7.288 | 7.500 | 7.220 | 7.500 | 25,348 | +0.12(+1.63%) |
Aug 22, 2011 | 7.590 | 7.605 | 7.220 | 7.380 | 18,600 | -0.10(-1.34%) |
Aug 19, 2011 | 7.330 | 7.560 | 7.320 | 7.480 | 22,612 | +0.03(+0.40%) |
Aug 18, 2011 | 7.640 | 8.350 | 7.400 | 7.450 | 57,005 | -0.59(-7.34%) |
Aug 17, 2011 | 8.050 | 8.095 | 7.728 | 8.040 | 44,203 | +0.07(+0.88%) |
Aug 16, 2011 | 7.920 | 8.150 | 7.900 | 7.970 | 54,800 | +0.01(+0.13%) |
Aug 15, 2011 | 8.050 | 8.080 | 7.862 | 7.960 | 30,500 | -0.04(-0.50%) |
Aug 12, 2011 | 7.790 | 8.060 | 7.740 | 8.000 | 12,315 | +0.27(+3.49%) |
Aug 11, 2011 | 7.740 | 7.880 | 7.580 | 7.730 | 124,096 | -0.06(-0.77%) |
Aug 10, 2011 | 7.820 | 7.980 | 7.380 | 7.790 | 53,487 | -0.21(-2.62%) |
Aug 09, 2011 | 7.920 | 8.270 | 7.410 | 8.000 | 112,800 | +0.07(+0.82%) |
Aug 08, 2011 | 8.220 | 8.380 | 7.820 | 7.935 | 140,315 | -0.51(-6.09%) |
Aug 05, 2011 | 8.490 | 8.540 | 8.000 | 8.450 | 130,327 | +0.06(+0.72%) |
Aug 04, 2011 | 8.750 | 8.800 | 8.390 | 8.390 | 48,600 | -0.35(-4.00%) |
Aug 03, 2011 | 8.550 | 8.750 | 8.530 | 8.740 | 99,495 | +0.07(+0.81%) |
Aug 02, 2011 | 8.690 | 8.800 | 8.350 | 8.670 | 411,304 | +0.45(+5.47%) |
Aug 01, 2011 | 8.290 | 8.290 | 8.040 | 8.220 | 98,973 | +0.11(+1.36%) |
Jul 29, 2011 | 8.130 | 8.400 | 8.060 | 8.110 | 50,287 | -0.08(-0.98%) |
Jul 28, 2011 | 8.240 | 8.440 | 8.190 | 8.190 | 12,587 | -0.06(-0.73%) |
Jul 27, 2011 | 8.280 | 8.330 | 8.020 | 8.250 | 37,121 | -0.05(-0.60%) |
Jul 26, 2011 | 8.420 | 8.460 | 8.250 | 8.300 | 20,785 | -0.15(-1.78%) |
Jul 25, 2011 | 8.480 | 8.560 | 8.440 | 8.450 | 14,320 | -0.04(-0.47%) |
Jul 22, 2011 | 8.570 | 8.800 | 8.390 | 8.490 | 40,758 | -0.15(-1.74%) |
Jul 21, 2011 | 8.370 | 8.670 | 8.370 | 8.640 | 29,169 | +0.26(+3.10%) |
Jul 20, 2011 | 8.380 | 8.450 | 8.380 | 8.380 | 11,460 | -0.01(-0.12%) |
Jul 19, 2011 | 8.300 | 8.520 | 8.300 | 8.390 | 52,081 | +0.13(+1.57%) |
Jul 18, 2011 | 8.340 | 8.500 | 8.180 | 8.260 | 27,976 | -0.22(-2.59%) |
Jul 15, 2011 | 8.600 | 8.650 | 8.370 | 8.480 | 314,080 | -0.09(-1.05%) |
Jul 14, 2011 | 8.630 | 8.680 | 8.490 | 8.570 | 49,371 | -0.08(-0.98%) |
Jul 13, 2011 | 8.734 | 8.734 | 8.650 | 8.655 | 25,963 | +0.00(+0.06%) |
Jul 12, 2011 | 8.640 | 8.680 | 8.590 | 8.650 | 48,396 | -0.01(-0.12%) |
Jul 11, 2011 | 8.550 | 8.730 | 8.500 | 8.660 | 96,024 | +0.00(+0.00%) |
Jul 08, 2011 | 8.610 | 8.770 | 8.610 | 8.660 | 24,013 | -0.06(-0.69%) |
Jul 07, 2011 | 8.740 | 8.740 | 8.540 | 8.720 | 48,901 | +0.05(+0.58%) |
Jul 06, 2011 | 8.500 | 8.770 | 8.500 | 8.670 | 46,950 | +0.10(+1.17%) |
Jul 05, 2011 | 8.560 | 8.600 | 8.490 | 8.570 | 58,409 | +0.04(+0.47%) |
Jul 01, 2011 | 8.520 | 8.570 | 8.450 | 8.530 | 38,778 | +0.00(+0.00%) |
Jun 30, 2011 | 8.470 | 8.590 | 8.470 | 8.530 | 34,749 | +0.06(+0.71%) |
Jun 29, 2011 | 8.540 | 8.550 | 8.350 | 8.470 | 60,181 | -0.06(-0.70%) |
Jun 28, 2011 | 8.460 | 8.540 | 8.435 | 8.530 | 44,683 | +0.11(+1.31%) |
Jun 27, 2011 | 8.260 | 8.630 | 8.110 | 8.420 | 128,537 | +0.11(+1.32%) |
Jun 24, 2011 | 8.300 | 8.530 | 8.010 | 8.310 | 2,087,973 | +0.02(+0.24%) |
Jun 23, 2011 | 7.910 | 8.380 | 7.845 | 8.290 | 76,668 | +0.26(+3.24%) |
Jun 22, 2011 | 7.880 | 8.100 | 7.820 | 8.030 | 80,262 | +0.10(+1.26%) |
Jun 21, 2011 | 7.910 | 8.120 | 7.740 | 7.930 | 37,125 | +0.09(+1.15%) |
Jun 20, 2011 | 7.770 | 7.880 | 7.550 | 7.840 | 33,578 | +0.18(+2.35%) |
Jun 17, 2011 | 7.940 | 8.000 | 7.500 | 7.660 | 98,437 | -0.20(-2.54%) |
Jun 16, 2011 | 7.770 | 7.990 | 7.600 | 7.860 | 52,658 | +0.12(+1.55%) |
Jun 15, 2011 | 7.810 | 8.020 | 7.560 | 7.740 | 98,379 | -0.17(-2.15%) |
Jun 14, 2011 | 7.670 | 7.910 | 7.640 | 7.910 | 108,634 | +0.32(+4.22%) |
Jun 13, 2011 | 7.620 | 7.690 | 7.550 | 7.590 | 76,552 | -0.02(-0.26%) |
Jun 10, 2011 | 7.750 | 7.810 | 7.470 | 7.610 | 94,543 | -0.13(-1.68%) |
Jun 09, 2011 | 8.050 | 8.050 | 7.720 | 7.740 | 68,944 | -0.25(-3.13%) |
Jun 08, 2011 | 8.100 | 8.180 | 7.930 | 7.990 | 57,975 | -0.14(-1.72%) |
Jun 07, 2011 | 8.370 | 8.400 | 8.130 | 8.130 | 44,911 | -0.18(-2.17%) |
Jun 06, 2011 | 8.445 | 8.480 | 8.250 | 8.310 | 45,324 | -0.15(-1.77%) |