Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 8.071 | 8.077 | 7.755 | 7.884 | 128,426 | -0.12(-1.53%) |
Aug 30, 2011 | 8.094 | 8.223 | 7.919 | 8.007 | 129,679 | -0.12(-1.44%) |
Aug 29, 2011 | 7.837 | 8.153 | 7.837 | 8.123 | 77,702 | +0.37(+4.74%) |
Aug 26, 2011 | 7.814 | 8.018 | 7.720 | 7.755 | 110,734 | -0.08(-1.04%) |
Aug 25, 2011 | 8.223 | 8.228 | 7.822 | 7.837 | 144,541 | -0.32(-3.87%) |
Aug 24, 2011 | 7.942 | 8.182 | 7.942 | 8.153 | 144,446 | +0.20(+2.50%) |
Aug 23, 2011 | 7.621 | 7.954 | 7.539 | 7.954 | 166,565 | +0.37(+4.85%) |
Aug 22, 2011 | 7.639 | 7.690 | 7.487 | 7.586 | 63,291 | +0.11(+1.41%) |
Aug 19, 2011 | 7.592 | 7.750 | 7.423 | 7.481 | 110,758 | -0.19(-2.44%) |
Aug 18, 2011 | 7.814 | 7.925 | 7.563 | 7.668 | 93,692 | -0.40(-4.99%) |
Aug 17, 2011 | 8.211 | 8.228 | 7.925 | 8.071 | 132,801 | -0.11(-1.29%) |
Aug 16, 2011 | 8.112 | 8.228 | 7.989 | 8.176 | 76,622 | -0.03(-0.36%) |
Aug 15, 2011 | 8.106 | 8.228 | 8.100 | 8.205 | 51,867 | +0.21(+2.63%) |
Aug 12, 2011 | 8.077 | 8.158 | 7.931 | 7.995 | 48,152 | +0.01(+0.07%) |
Aug 11, 2011 | 7.656 | 8.118 | 7.524 | 7.989 | 78,954 | +0.42(+5.56%) |
Aug 10, 2011 | 8.047 | 8.123 | 7.534 | 7.569 | 162,851 | -0.74(-8.92%) |
Aug 09, 2011 | 8.339 | 8.310 | 7.522 | 8.310 | 167,830 | +0.46(+5.80%) |
Aug 08, 2011 | 8.339 | 8.468 | 7.855 | 7.855 | 127,388 | -0.70(-8.19%) |
Aug 05, 2011 | 8.748 | 8.748 | 8.193 | 8.556 | 129,460 | -0.10(-1.15%) |
Aug 04, 2011 | 8.631 | 9.572 | 8.604 | 8.655 | 164,291 | -0.95(-9.85%) |
Aug 03, 2011 | 9.542 | 9.630 | 9.285 | 9.601 | 83,941 | +0.12(+1.29%) |
Aug 02, 2011 | 9.630 | 9.840 | 9.478 | 9.478 | 117,795 | -0.16(-1.64%) |
Aug 01, 2011 | 9.513 | 9.671 | 9.490 | 9.636 | 104,797 | +0.12(+1.29%) |
Jul 29, 2011 | 9.437 | 9.671 | 9.379 | 9.513 | 83,052 | -0.06(-0.67%) |
Jul 28, 2011 | 9.431 | 9.659 | 9.391 | 9.577 | 223,961 | +0.12(+1.30%) |
Jul 27, 2011 | 9.554 | 9.683 | 9.391 | 9.455 | 156,397 | -0.18(-1.88%) |
Jul 26, 2011 | 9.613 | 9.799 | 9.613 | 9.636 | 103,478 | +0.01(+0.06%) |
Jul 25, 2011 | 9.519 | 9.770 | 9.478 | 9.630 | 87,704 | -0.01(-0.06%) |
Jul 22, 2011 | 9.829 | 9.829 | 9.636 | 9.636 | 98,639 | -0.30(-3.00%) |
Jul 21, 2011 | 9.572 | 9.957 | 9.572 | 9.934 | 63,911 | +0.38(+3.97%) |
Jul 20, 2011 | 9.595 | 9.595 | 9.461 | 9.554 | 30,503 | -0.06(-0.67%) |
Jul 19, 2011 | 9.402 | 9.618 | 9.344 | 9.618 | 84,583 | +0.25(+2.62%) |
Jul 18, 2011 | 9.402 | 9.420 | 9.309 | 9.373 | 61,534 | -0.06(-0.62%) |
Jul 15, 2011 | 9.350 | 9.467 | 9.250 | 9.431 | 105,756 | +0.08(+0.87%) |
Jul 14, 2011 | 9.356 | 9.478 | 9.297 | 9.350 | 69,125 | -0.01(-0.12%) |
Jul 13, 2011 | 9.303 | 9.467 | 9.274 | 9.361 | 52,166 | +0.11(+1.14%) |
Jul 12, 2011 | 9.099 | 9.332 | 9.099 | 9.256 | 86,665 | +0.13(+1.41%) |
Jul 11, 2011 | 9.023 | 9.151 | 8.900 | 9.128 | 117,686 | -0.01(-0.13%) |
Jul 08, 2011 | 8.947 | 9.157 | 8.859 | 9.139 | 81,434 | +0.07(+0.77%) |
Jul 07, 2011 | 8.772 | 9.087 | 8.713 | 9.069 | 101,297 | +0.33(+3.81%) |
Jul 06, 2011 | 8.701 | 8.765 | 8.620 | 8.737 | 64,320 | -0.01(-0.07%) |
Jul 05, 2011 | 8.707 | 8.757 | 8.626 | 8.742 | 107,562 | -0.01(-0.07%) |
Jul 01, 2011 | 8.731 | 8.830 | 8.678 | 8.748 | 76,375 | +0.02(+0.27%) |
Jun 30, 2011 | 8.725 | 8.760 | 8.696 | 8.725 | 66,774 | +0.02(+0.20%) |
Jun 29, 2011 | 8.737 | 8.760 | 8.672 | 8.707 | 77,754 | +0.00(+0.00%) |
Jun 28, 2011 | 8.684 | 8.789 | 8.573 | 8.707 | 191,567 | +0.02(+0.27%) |
Jun 27, 2011 | 8.684 | 8.701 | 8.620 | 8.684 | 146,011 | -0.01(-0.13%) |
Jun 24, 2011 | 8.556 | 8.696 | 8.468 | 8.696 | 378,291 | +0.15(+1.71%) |
Jun 23, 2011 | 8.275 | 8.561 | 8.188 | 8.550 | 117,179 | +0.18(+2.16%) |
Jun 22, 2011 | 8.491 | 8.491 | 8.328 | 8.369 | 117,410 | -0.16(-1.85%) |
Jun 21, 2011 | 8.404 | 8.532 | 8.363 | 8.526 | 107,557 | +0.19(+2.24%) |
Jun 20, 2011 | 8.141 | 8.339 | 8.141 | 8.339 | 192,801 | +0.22(+2.73%) |
Jun 17, 2011 | 8.042 | 8.205 | 8.012 | 8.118 | 280,708 | +0.12(+1.53%) |
Jun 16, 2011 | 7.656 | 8.007 | 7.557 | 7.995 | 120,920 | +0.34(+4.42%) |
Jun 15, 2011 | 7.744 | 7.814 | 7.650 | 7.656 | 142,811 | -0.20(-2.53%) |
Jun 14, 2011 | 7.668 | 7.866 | 7.639 | 7.855 | 69,807 | +0.26(+3.38%) |
Jun 13, 2011 | 7.563 | 7.639 | 7.469 | 7.598 | 63,187 | +0.09(+1.17%) |
Jun 10, 2011 | 7.621 | 7.668 | 7.423 | 7.510 | 83,785 | -0.18(-2.35%) |
Jun 09, 2011 | 7.563 | 7.773 | 7.563 | 7.691 | 75,110 | +0.13(+1.70%) |
Jun 08, 2011 | 7.592 | 7.662 | 7.463 | 7.563 | 91,975 | -0.06(-0.77%) |
Jun 07, 2011 | 7.680 | 7.796 | 7.604 | 7.621 | 133,718 | -0.04(-0.46%) |
Jun 06, 2011 | 7.808 | 7.843 | 7.627 | 7.656 | 148,263 | -0.16(-2.09%) |