Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 8.264 | 8.282 | 8.191 | 8.203 | 81,631 | +0.01(+0.07%) |
Aug 30, 2011 | 8.203 | 8.276 | 8.185 | 8.197 | 88,603 | +0.04(+0.44%) |
Aug 29, 2011 | 8.221 | 8.221 | 8.143 | 8.161 | 73,884 | +0.00(+0.00%) |
Aug 26, 2011 | 8.149 | 8.191 | 8.125 | 8.161 | 58,438 | +0.05(+0.67%) |
Aug 25, 2011 | 8.155 | 8.185 | 8.107 | 8.107 | 95,533 | +0.00(+0.00%) |
Aug 24, 2011 | 8.258 | 8.288 | 8.101 | 8.107 | 89,883 | -0.11(-1.39%) |
Aug 23, 2011 | 8.155 | 8.312 | 8.155 | 8.221 | 100,964 | +0.01(+0.15%) |
Aug 22, 2011 | 8.149 | 8.324 | 8.143 | 8.209 | 110,242 | +0.07(+0.89%) |
Aug 19, 2011 | 8.173 | 8.300 | 8.113 | 8.137 | 61,377 | -0.02(-0.22%) |
Aug 18, 2011 | 8.161 | 8.191 | 8.059 | 8.155 | 97,765 | -0.04(-0.51%) |
Aug 17, 2011 | 8.191 | 8.209 | 8.161 | 8.197 | 96,677 | +0.05(+0.59%) |
Aug 16, 2011 | 8.185 | 8.233 | 8.101 | 8.149 | 73,851 | -0.02(-0.22%) |
Aug 15, 2011 | 8.270 | 8.270 | 8.095 | 8.167 | 123,389 | -0.04(-0.44%) |
Aug 12, 2011 | 8.300 | 8.312 | 8.143 | 8.203 | 123,903 | +0.10(+1.19%) |
Aug 11, 2011 | 8.005 | 8.195 | 7.996 | 8.107 | 110,988 | +0.03(+0.37%) |
Aug 10, 2011 | 7.843 | 8.089 | 7.806 | 8.077 | 94,285 | +0.26(+3.31%) |
Aug 09, 2011 | 7.782 | 7.818 | 7.476 | 7.818 | 182,351 | +0.29(+3.83%) |
Aug 08, 2011 | 7.782 | 7.782 | 7.525 | 7.530 | 170,772 | -0.31(-3.99%) |
Aug 05, 2011 | 7.945 | 7.951 | 7.704 | 7.843 | 162,862 | -0.05(-0.69%) |
Aug 04, 2011 | 8.077 | 8.131 | 7.891 | 7.897 | 109,257 | -0.16(-2.01%) |
Aug 03, 2011 | 7.993 | 8.077 | 7.993 | 8.059 | 66,598 | +0.09(+1.13%) |
Aug 02, 2011 | 8.047 | 8.095 | 7.945 | 7.969 | 117,691 | -0.04(-0.45%) |
Aug 01, 2011 | 7.993 | 8.029 | 7.981 | 8.005 | 57,438 | +0.10(+1.22%) |
Jul 29, 2011 | 7.969 | 7.999 | 7.873 | 7.909 | 55,506 | -0.08(-0.98%) |
Jul 28, 2011 | 7.951 | 8.003 | 7.879 | 7.987 | 88,819 | +0.07(+0.91%) |
Jul 27, 2011 | 8.041 | 8.041 | 7.909 | 7.915 | 110,529 | -0.12(-1.50%) |
Jul 26, 2011 | 8.173 | 8.179 | 7.987 | 8.035 | 122,755 | -0.11(-1.40%) |
Jul 25, 2011 | 8.143 | 8.173 | 8.113 | 8.149 | 85,033 | -0.02(-0.22%) |
Jul 22, 2011 | 8.173 | 8.173 | 8.160 | 8.167 | 50,332 | +0.03(+0.37%) |
Jul 21, 2011 | 8.101 | 8.149 | 8.101 | 8.137 | 66,101 | +0.05(+0.67%) |
Jul 20, 2011 | 8.047 | 8.083 | 8.029 | 8.083 | 81,744 | +0.08(+0.98%) |
Jul 19, 2011 | 7.981 | 8.041 | 7.969 | 8.005 | 71,670 | +0.07(+0.83%) |
Jul 18, 2011 | 8.059 | 8.089 | 7.909 | 7.939 | 124,581 | -0.16(-2.00%) |
Jul 15, 2011 | 8.203 | 8.203 | 8.095 | 8.101 | 94,464 | -0.04(-0.52%) |
Jul 14, 2011 | 8.197 | 8.239 | 8.089 | 8.143 | 105,262 | -0.09(-1.10%) |
Jul 13, 2011 | 8.221 | 8.245 | 8.173 | 8.233 | 83,756 | +0.04(+0.44%) |
Jul 12, 2011 | 8.179 | 8.203 | 8.125 | 8.197 | 50,068 | +0.05(+0.64%) |
Jul 11, 2011 | 8.125 | 8.221 | 8.113 | 8.145 | 67,797 | -0.01(-0.12%) |
Jul 08, 2011 | 8.137 | 8.197 | 8.137 | 8.155 | 49,966 | +0.02(+0.22%) |
Jul 07, 2011 | 8.083 | 8.149 | 8.071 | 8.137 | 90,262 | +0.05(+0.59%) |
Jul 06, 2011 | 8.053 | 8.089 | 8.047 | 8.089 | 66,866 | +0.01(+0.15%) |
Jul 05, 2011 | 8.059 | 8.089 | 8.029 | 8.077 | 107,124 | +0.04(+0.52%) |
Jul 01, 2011 | 8.023 | 8.035 | 7.993 | 8.035 | 38,700 | +0.03(+0.43%) |
Jun 30, 2011 | 8.023 | 8.023 | 7.963 | 8.001 | 71,813 | -0.01(-0.13%) |
Jun 29, 2011 | 8.029 | 8.035 | 7.969 | 8.011 | 78,643 | -0.02(-0.22%) |
Jun 28, 2011 | 8.059 | 8.071 | 7.987 | 8.029 | 178,222 | +0.01(+0.15%) |
Jun 27, 2011 | 7.999 | 8.035 | 7.993 | 8.017 | 44,752 | +0.04(+0.45%) |
Jun 24, 2011 | 8.077 | 8.119 | 7.963 | 7.981 | 72,617 | -0.07(-0.82%) |
Jun 23, 2011 | 7.969 | 8.125 | 7.969 | 8.047 | 90,655 | +0.08(+1.06%) |
Jun 22, 2011 | 7.921 | 7.981 | 7.921 | 7.963 | 43,177 | +0.04(+0.53%) |
Jun 21, 2011 | 7.830 | 7.921 | 7.830 | 7.921 | 106,077 | +0.09(+1.15%) |
Jun 20, 2011 | 7.838 | 7.885 | 7.830 | 7.830 | 92,916 | -0.02(-0.23%) |
Jun 17, 2011 | 7.837 | 7.867 | 7.818 | 7.849 | 26,182 | +0.01(+0.15%) |
Jun 16, 2011 | 7.812 | 7.867 | 7.794 | 7.837 | 54,469 | +0.02(+0.31%) |
Jun 15, 2011 | 7.855 | 7.897 | 7.794 | 7.812 | 66,304 | -0.09(-1.14%) |
Jun 14, 2011 | 7.927 | 7.927 | 7.873 | 7.903 | 54,643 | +0.02(+0.23%) |
Jun 13, 2011 | 7.963 | 7.993 | 7.879 | 7.885 | 64,497 | -0.07(-0.91%) |
Jun 10, 2011 | 8.005 | 8.005 | 7.945 | 7.957 | 86,027 | +0.01(+0.08%) |
Jun 09, 2011 | 7.879 | 7.951 | 7.879 | 7.951 | 58,734 | +0.05(+0.69%) |
Jun 08, 2011 | 7.855 | 7.915 | 7.855 | 7.897 | 92,534 | -0.01(-0.08%) |
Jun 07, 2011 | 7.909 | 7.987 | 7.855 | 7.903 | 116,643 | +0.02(+0.23%) |
Jun 06, 2011 | 7.921 | 7.948 | 7.879 | 7.885 | 92,974 | -0.02(-0.23%) |