Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 8.597 | 8.764 | 8.517 | 8.725 | 46,776 | +0.16(+1.86%) |
Aug 30, 2011 | 8.389 | 8.605 | 8.389 | 8.565 | 43,847 | +0.15(+1.80%) |
Aug 29, 2011 | 8.309 | 8.469 | 8.286 | 8.413 | 42,347 | +0.14(+1.74%) |
Aug 26, 2011 | 8.174 | 8.286 | 8.084 | 8.270 | 71,857 | +0.06(+0.78%) |
Aug 25, 2011 | 8.365 | 8.629 | 8.166 | 8.206 | 74,498 | +0.03(+0.39%) |
Aug 24, 2011 | 8.166 | 8.309 | 8.078 | 8.174 | 37,548 | -0.06(-0.78%) |
Aug 23, 2011 | 7.982 | 8.238 | 7.974 | 8.238 | 46,638 | +0.26(+3.30%) |
Aug 22, 2011 | 8.190 | 8.190 | 7.783 | 7.974 | 53,363 | -0.08(-0.99%) |
Aug 19, 2011 | 8.038 | 8.357 | 7.982 | 8.054 | 45,724 | -0.02(-0.30%) |
Aug 18, 2011 | 8.294 | 8.294 | 8.022 | 8.078 | 37,564 | -0.38(-4.44%) |
Aug 17, 2011 | 8.557 | 8.645 | 8.317 | 8.453 | 91,920 | -0.06(-0.75%) |
Aug 16, 2011 | 8.581 | 8.605 | 8.485 | 8.517 | 44,140 | -0.13(-1.48%) |
Aug 15, 2011 | 8.685 | 8.788 | 8.533 | 8.645 | 71,481 | +0.03(+0.37%) |
Aug 12, 2011 | 8.892 | 8.892 | 8.206 | 8.613 | 121,314 | -0.22(-2.44%) |
Aug 11, 2011 | 9.084 | 9.084 | 8.485 | 8.828 | 150,510 | -0.39(-4.24%) |
Aug 10, 2011 | 9.499 | 9.650 | 9.156 | 9.219 | 80,467 | -0.34(-3.51%) |
Aug 09, 2011 | 9.204 | 9.555 | 8.860 | 9.555 | 79,897 | +0.70(+7.94%) |
Aug 08, 2011 | 9.204 | 9.204 | 8.780 | 8.852 | 87,795 | -0.61(-6.41%) |
Aug 05, 2011 | 9.730 | 9.810 | 9.219 | 9.459 | 95,497 | -0.32(-3.27%) |
Aug 04, 2011 | 10.09 | 10.14 | 9.682 | 9.778 | 55,223 | -0.43(-4.22%) |
Aug 03, 2011 | 10.22 | 10.27 | 10.13 | 10.21 | 41,913 | -0.02(-0.16%) |
Aug 02, 2011 | 10.40 | 10.45 | 10.21 | 10.23 | 35,884 | -0.25(-2.36%) |
Aug 01, 2011 | 10.62 | 10.62 | 10.34 | 10.47 | 18,127 | -0.06(-0.61%) |
Jul 29, 2011 | 10.11 | 10.55 | 10.11 | 10.54 | 40,272 | +0.28(+2.72%) |
Jul 28, 2011 | 10.22 | 10.35 | 10.22 | 10.26 | 25,405 | +0.05(+0.47%) |
Jul 27, 2011 | 10.41 | 10.41 | 10.19 | 10.21 | 50,222 | -0.22(-2.14%) |
Jul 26, 2011 | 10.57 | 10.59 | 10.37 | 10.43 | 18,461 | -0.13(-1.21%) |
Jul 25, 2011 | 10.55 | 10.62 | 10.55 | 10.56 | 41,365 | -0.01(-0.08%) |
Jul 22, 2011 | 10.58 | 10.61 | 10.55 | 10.57 | 34,621 | +0.02(+0.23%) |
Jul 21, 2011 | 10.54 | 10.61 | 10.48 | 10.54 | 41,844 | +0.03(+0.30%) |
Jul 20, 2011 | 10.48 | 10.54 | 10.47 | 10.51 | 21,898 | +0.04(+0.38%) |
Jul 19, 2011 | 10.43 | 10.47 | 10.39 | 10.47 | 23,041 | +0.14(+1.31%) |
Jul 18, 2011 | 10.42 | 10.42 | 10.30 | 10.34 | 28,606 | -0.14(-1.37%) |
Jul 15, 2011 | 10.35 | 10.51 | 10.35 | 10.48 | 20,163 | +0.18(+1.78%) |
Jul 14, 2011 | 10.33 | 10.42 | 10.25 | 10.30 | 35,943 | +0.04(+0.39%) |
Jul 13, 2011 | 10.15 | 10.30 | 10.05 | 10.26 | 27,519 | +0.13(+1.26%) |
Jul 12, 2011 | 10.25 | 10.27 | 10.06 | 10.13 | 29,049 | -0.18(-1.70%) |
Jul 11, 2011 | 10.46 | 10.46 | 10.27 | 10.30 | 38,162 | -0.27(-2.57%) |
Jul 08, 2011 | 10.65 | 10.69 | 10.51 | 10.58 | 18,786 | -0.14(-1.27%) |
Jul 07, 2011 | 10.76 | 10.78 | 10.71 | 10.71 | 24,939 | +0.06(+0.60%) |
Jul 06, 2011 | 10.63 | 10.68 | 10.51 | 10.65 | 28,076 | +0.00(+0.00%) |
Jul 05, 2011 | 10.80 | 10.81 | 10.62 | 10.65 | 18,005 | -0.20(-1.84%) |
Jul 01, 2011 | 10.72 | 10.87 | 10.66 | 10.85 | 8,158 | +0.10(+0.97%) |
Jun 30, 2011 | 10.65 | 10.78 | 10.61 | 10.74 | 25,204 | +0.13(+1.20%) |
Jun 29, 2011 | 10.68 | 10.72 | 10.55 | 10.62 | 30,126 | +0.02(+0.15%) |
Jun 28, 2011 | 10.33 | 10.63 | 10.33 | 10.60 | 24,301 | +0.28(+2.71%) |
Jun 27, 2011 | 10.32 | 10.43 | 10.27 | 10.32 | 30,968 | +0.02(+0.23%) |
Jun 24, 2011 | 10.37 | 10.37 | 10.27 | 10.30 | 12,297 | -0.08(-0.77%) |
Jun 23, 2011 | 10.34 | 10.38 | 10.12 | 10.38 | 15,604 | -0.06(-0.61%) |
Jun 22, 2011 | 10.62 | 10.62 | 10.42 | 10.44 | 17,240 | -0.22(-2.02%) |
Jun 21, 2011 | 10.27 | 10.72 | 10.26 | 10.66 | 76,733 | +0.47(+4.62%) |
Jun 20, 2011 | 10.17 | 10.20 | 10.14 | 10.19 | 59,363 | +0.37(+3.74%) |
Jun 17, 2011 | 9.914 | 9.914 | 9.706 | 9.818 | 30,592 | -0.02(-0.24%) |
Jun 16, 2011 | 9.954 | 9.978 | 9.770 | 9.842 | 25,560 | -0.12(-1.20%) |
Jun 15, 2011 | 9.978 | 9.986 | 9.858 | 9.962 | 18,767 | -0.06(-0.64%) |
Jun 14, 2011 | 9.986 | 10.08 | 9.954 | 10.03 | 51,745 | +0.12(+1.21%) |
Jun 13, 2011 | 9.882 | 9.938 | 9.802 | 9.906 | 35,304 | +0.06(+0.66%) |
Jun 10, 2011 | 9.936 | 9.936 | 9.809 | 9.841 | 24,262 | -0.14(-1.43%) |
Jun 09, 2011 | 9.952 | 10.06 | 9.897 | 9.984 | 21,881 | +0.07(+0.72%) |
Jun 08, 2011 | 9.936 | 9.968 | 9.897 | 9.913 | 153,175 | -0.07(-0.71%) |
Jun 07, 2011 | 9.992 | 10.08 | 9.984 | 9.984 | 12,200 | +0.07(+0.72%) |
Jun 06, 2011 | 9.976 | 10.01 | 9.825 | 9.913 | 34,133 | -0.10(-0.95%) |