Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 8.789 | 8.866 | 8.584 | 8.703 | 757,682 | -0.04(-0.49%) |
Aug 30, 2011 | 8.440 | 8.803 | 8.364 | 8.746 | 927,027 | +0.24(+2.81%) |
Aug 29, 2011 | 8.235 | 8.507 | 8.230 | 8.507 | 639,175 | +0.36(+4.40%) |
Aug 26, 2011 | 7.881 | 8.225 | 7.852 | 8.149 | 822,208 | +0.23(+2.96%) |
Aug 25, 2011 | 8.216 | 8.263 | 7.910 | 7.915 | 856,012 | -0.26(-3.16%) |
Aug 24, 2011 | 8.187 | 8.268 | 8.020 | 8.173 | 602,487 | -0.07(-0.81%) |
Aug 23, 2011 | 7.953 | 8.268 | 7.886 | 8.240 | 822,271 | +0.28(+3.54%) |
Aug 22, 2011 | 8.316 | 8.359 | 7.895 | 7.958 | 1,280,108 | -0.22(-2.69%) |
Aug 19, 2011 | 8.082 | 8.364 | 8.029 | 8.177 | 1,065,963 | +0.01(+0.18%) |
Aug 18, 2011 | 8.216 | 8.259 | 7.996 | 8.163 | 1,340,491 | -0.24(-2.84%) |
Aug 17, 2011 | 8.502 | 8.521 | 8.273 | 8.402 | 620,538 | -0.04(-0.45%) |
Aug 16, 2011 | 8.493 | 8.531 | 8.340 | 8.440 | 588,766 | -0.17(-2.00%) |
Aug 15, 2011 | 8.421 | 8.627 | 8.373 | 8.612 | 428,711 | +0.27(+3.27%) |
Aug 12, 2011 | 8.416 | 8.507 | 8.273 | 8.340 | 664,369 | -0.01(-0.11%) |
Aug 11, 2011 | 8.091 | 8.502 | 8.029 | 8.349 | 1,172,456 | +0.28(+3.50%) |
Aug 10, 2011 | 8.263 | 8.373 | 8.063 | 8.067 | 1,391,988 | -0.32(-3.76%) |
Aug 09, 2011 | 7.876 | 8.383 | 7.561 | 8.383 | 2,404,164 | +0.64(+8.27%) |
Aug 08, 2011 | 7.876 | 8.268 | 7.489 | 7.742 | 2,299,866 | -0.85(-9.90%) |
Aug 05, 2011 | 8.412 | 8.665 | 7.938 | 8.593 | 2,469,270 | +0.22(+2.68%) |
Aug 04, 2011 | 8.694 | 8.746 | 8.349 | 8.369 | 1,725,644 | -0.40(-4.58%) |
Aug 03, 2011 | 8.588 | 8.885 | 8.376 | 8.770 | 1,012,328 | +0.18(+2.11%) |
Aug 02, 2011 | 8.679 | 8.833 | 8.588 | 8.588 | 1,139,930 | -0.12(-1.37%) |
Aug 01, 2011 | 9.195 | 9.224 | 8.651 | 8.708 | 2,030,850 | -0.27(-3.03%) |
Jul 29, 2011 | 8.956 | 9.157 | 8.842 | 8.980 | 1,324,279 | -0.03(-0.32%) |
Jul 28, 2011 | 9.062 | 9.238 | 8.928 | 9.009 | 1,621,635 | +0.16(+1.84%) |
Jul 27, 2011 | 9.712 | 9.783 | 8.483 | 8.846 | 4,485,030 | -0.87(-8.91%) |
Jul 26, 2011 | 9.821 | 9.826 | 9.659 | 9.712 | 958,420 | -0.20(-1.98%) |
Jul 25, 2011 | 9.998 | 10.09 | 9.898 | 9.907 | 635,101 | -0.18(-1.80%) |
Jul 22, 2011 | 10.02 | 10.10 | 10.02 | 10.09 | 508,047 | +0.01(+0.10%) |
Jul 21, 2011 | 10.00 | 10.16 | 9.941 | 10.08 | 543,142 | +0.13(+1.30%) |
Jul 20, 2011 | 10.07 | 10.09 | 9.903 | 9.950 | 455,600 | -0.09(-0.90%) |
Jul 19, 2011 | 9.774 | 10.06 | 9.755 | 10.04 | 629,493 | +0.30(+3.09%) |
Jul 18, 2011 | 9.740 | 9.769 | 9.530 | 9.740 | 654,307 | -0.06(-0.59%) |
Jul 15, 2011 | 9.735 | 9.864 | 9.664 | 9.798 | 628,705 | +0.08(+0.79%) |
Jul 14, 2011 | 9.735 | 9.922 | 9.645 | 9.721 | 826,037 | -0.01(-0.10%) |
Jul 13, 2011 | 9.898 | 9.955 | 9.597 | 9.731 | 1,058,674 | -0.12(-1.21%) |
Jul 12, 2011 | 9.817 | 9.917 | 9.788 | 9.850 | 576,940 | -0.01(-0.10%) |
Jul 11, 2011 | 9.907 | 9.965 | 9.817 | 9.860 | 467,369 | -0.14(-1.39%) |
Jul 08, 2011 | 9.817 | 10.02 | 9.803 | 9.998 | 536,045 | +0.08(+0.82%) |
Jul 07, 2011 | 9.946 | 10.04 | 9.860 | 9.917 | 580,413 | +0.06(+0.58%) |
Jul 06, 2011 | 9.888 | 9.955 | 9.721 | 9.860 | 1,175,417 | -0.25(-2.50%) |
Jul 05, 2011 | 9.898 | 10.18 | 9.886 | 10.11 | 689,929 | +0.22(+2.27%) |
Jul 01, 2011 | 9.884 | 9.917 | 9.750 | 9.888 | 743,311 | +0.03(+0.34%) |
Jun 30, 2011 | 9.927 | 10.00 | 9.812 | 9.855 | 705,685 | -0.03(-0.34%) |
Jun 29, 2011 | 9.831 | 9.989 | 9.750 | 9.888 | 788,490 | +0.07(+0.68%) |
Jun 28, 2011 | 10.09 | 10.11 | 9.788 | 9.821 | 835,245 | -0.20(-1.96%) |
Jun 27, 2011 | 9.819 | 10.07 | 9.753 | 10.02 | 1,475,491 | +0.20(+2.02%) |
Jun 24, 2011 | 9.804 | 9.980 | 9.672 | 9.819 | 1,529,867 | +0.01(+0.14%) |
Jun 23, 2011 | 9.563 | 9.838 | 9.421 | 9.804 | 1,348,119 | +0.14(+1.42%) |
Jun 22, 2011 | 9.596 | 9.890 | 9.549 | 9.667 | 2,269,364 | +0.02(+0.20%) |
Jun 21, 2011 | 9.227 | 9.667 | 9.227 | 9.648 | 1,713,973 | +0.48(+5.21%) |
Jun 20, 2011 | 9.118 | 9.199 | 9.076 | 9.170 | 1,295,468 | -0.03(-0.31%) |
Jun 17, 2011 | 8.872 | 9.227 | 8.834 | 9.199 | 1,872,334 | +0.45(+5.14%) |
Jun 16, 2011 | 8.555 | 8.801 | 8.541 | 8.749 | 518,463 | +0.21(+2.44%) |
Jun 15, 2011 | 8.683 | 8.740 | 8.446 | 8.541 | 594,999 | -0.22(-2.54%) |
Jun 14, 2011 | 8.333 | 8.797 | 8.328 | 8.763 | 941,150 | +0.46(+5.53%) |
Jun 13, 2011 | 8.295 | 8.432 | 8.281 | 8.304 | 657,883 | +0.00(+0.06%) |
Jun 10, 2011 | 8.290 | 8.374 | 8.196 | 8.300 | 597,230 | -0.01(-0.17%) |
Jun 09, 2011 | 8.233 | 8.394 | 8.181 | 8.314 | 458,859 | +0.08(+0.98%) |
Jun 08, 2011 | 8.342 | 8.352 | 8.169 | 8.233 | 1,055,325 | -0.16(-1.86%) |
Jun 07, 2011 | 8.484 | 8.565 | 8.385 | 8.390 | 449,315 | -0.09(-1.06%) |
Jun 06, 2011 | 8.655 | 8.655 | 8.423 | 8.480 | 712,662 | -0.19(-2.24%) |