Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 8.060 | 8.073 | 7.858 | 7.942 | 143,408 | -0.07(-0.89%) |
Aug 30, 2011 | 8.014 | 8.079 | 7.864 | 8.014 | 73,121 | -0.05(-0.65%) |
Aug 29, 2011 | 7.962 | 8.092 | 7.962 | 8.066 | 74,473 | +0.22(+2.82%) |
Aug 26, 2011 | 7.949 | 8.105 | 7.819 | 7.845 | 62,101 | -0.13(-1.63%) |
Aug 25, 2011 | 8.828 | 8.828 | 7.968 | 7.975 | 62,307 | -0.77(-8.79%) |
Aug 24, 2011 | 8.105 | 8.783 | 7.916 | 8.744 | 82,435 | +0.59(+7.27%) |
Aug 23, 2011 | 7.760 | 8.177 | 7.682 | 8.151 | 104,789 | +0.43(+5.57%) |
Aug 22, 2011 | 8.047 | 8.047 | 7.688 | 7.721 | 57,228 | -0.21(-2.63%) |
Aug 19, 2011 | 7.779 | 7.975 | 7.779 | 7.929 | 79,874 | +0.08(+1.00%) |
Aug 18, 2011 | 7.760 | 7.910 | 7.714 | 7.851 | 94,722 | -0.08(-0.99%) |
Aug 17, 2011 | 7.929 | 7.975 | 7.779 | 7.929 | 27,801 | +0.09(+1.16%) |
Aug 16, 2011 | 7.630 | 7.910 | 7.630 | 7.838 | 90,764 | +0.12(+1.60%) |
Aug 15, 2011 | 7.649 | 7.760 | 7.499 | 7.714 | 104,393 | +0.14(+1.89%) |
Aug 12, 2011 | 7.805 | 7.877 | 7.519 | 7.571 | 55,259 | -0.18(-2.35%) |
Aug 11, 2011 | 7.721 | 7.949 | 7.617 | 7.753 | 117,540 | +0.08(+1.02%) |
Aug 10, 2011 | 7.682 | 8.092 | 7.623 | 7.675 | 147,428 | -0.17(-2.16%) |
Aug 09, 2011 | 7.939 | 8.066 | 7.330 | 7.845 | 168,986 | +0.05(+0.67%) |
Aug 08, 2011 | 7.838 | 8.099 | 7.786 | 7.792 | 165,206 | -0.24(-3.00%) |
Aug 05, 2011 | 8.529 | 8.568 | 7.910 | 8.034 | 123,865 | -0.40(-4.79%) |
Aug 04, 2011 | 8.711 | 8.841 | 8.437 | 8.437 | 209,582 | -0.38(-4.36%) |
Aug 03, 2011 | 8.718 | 8.848 | 8.581 | 8.822 | 114,311 | +0.12(+1.35%) |
Aug 02, 2011 | 8.763 | 9.011 | 8.705 | 8.705 | 88,479 | -0.07(-0.82%) |
Aug 01, 2011 | 8.802 | 8.848 | 8.679 | 8.776 | 70,421 | +0.06(+0.67%) |
Jul 29, 2011 | 8.490 | 8.802 | 8.470 | 8.718 | 68,905 | +0.17(+1.98%) |
Jul 28, 2011 | 8.705 | 8.770 | 8.509 | 8.548 | 61,039 | -0.10(-1.20%) |
Jul 27, 2011 | 8.933 | 8.965 | 8.633 | 8.652 | 196,295 | -0.29(-3.21%) |
Jul 26, 2011 | 8.926 | 9.232 | 8.894 | 8.939 | 45,217 | -0.03(-0.29%) |
Jul 25, 2011 | 8.815 | 9.271 | 8.783 | 8.965 | 41,394 | +0.02(+0.22%) |
Jul 22, 2011 | 9.128 | 9.282 | 8.942 | 8.946 | 44,205 | -0.32(-3.45%) |
Jul 21, 2011 | 9.141 | 9.298 | 9.011 | 9.265 | 38,088 | +0.20(+2.16%) |
Jul 20, 2011 | 9.211 | 9.211 | 9.043 | 9.069 | 32,613 | -0.14(-1.56%) |
Jul 19, 2011 | 9.141 | 9.226 | 8.972 | 9.213 | 59,610 | +0.09(+1.00%) |
Jul 18, 2011 | 9.304 | 9.330 | 8.926 | 9.122 | 54,705 | -0.22(-2.30%) |
Jul 15, 2011 | 9.356 | 9.402 | 9.207 | 9.337 | 77,038 | -0.02(-0.21%) |
Jul 14, 2011 | 9.317 | 9.395 | 9.317 | 9.356 | 41,774 | +0.06(+0.63%) |
Jul 13, 2011 | 9.200 | 9.428 | 9.187 | 9.298 | 47,019 | +0.10(+1.06%) |
Jul 12, 2011 | 9.304 | 9.402 | 9.180 | 9.200 | 46,150 | -0.09(-0.98%) |
Jul 11, 2011 | 9.486 | 9.519 | 9.193 | 9.291 | 57,072 | -0.25(-2.66%) |
Jul 08, 2011 | 9.558 | 9.597 | 9.486 | 9.545 | 30,375 | -0.12(-1.21%) |
Jul 07, 2011 | 9.526 | 9.734 | 9.526 | 9.662 | 55,018 | +0.18(+1.85%) |
Jul 06, 2011 | 9.408 | 9.532 | 9.337 | 9.486 | 50,220 | +0.05(+0.55%) |
Jul 05, 2011 | 9.356 | 9.552 | 9.356 | 9.434 | 94,059 | -0.07(-0.75%) |
Jul 01, 2011 | 9.604 | 9.662 | 9.382 | 9.506 | 93,642 | -0.10(-1.02%) |
Jun 30, 2011 | 9.434 | 9.715 | 9.434 | 9.604 | 65,753 | +0.20(+2.08%) |
Jun 29, 2011 | 9.447 | 9.447 | 9.284 | 9.408 | 41,357 | -0.16(-1.63%) |
Jun 28, 2011 | 9.519 | 9.591 | 9.480 | 9.565 | 62,847 | +0.05(+0.48%) |
Jun 27, 2011 | 9.415 | 9.623 | 9.402 | 9.519 | 97,129 | +0.14(+1.53%) |
Jun 24, 2011 | 9.526 | 9.545 | 9.294 | 9.376 | 634,563 | -0.12(-1.30%) |
Jun 23, 2011 | 9.389 | 9.643 | 9.350 | 9.500 | 122,349 | +0.05(+0.48%) |
Jun 22, 2011 | 9.513 | 9.565 | 9.421 | 9.454 | 57,199 | -0.08(-0.82%) |
Jun 21, 2011 | 9.610 | 9.636 | 9.379 | 9.532 | 66,142 | -0.05(-0.48%) |
Jun 20, 2011 | 9.470 | 9.610 | 9.063 | 9.578 | 108,084 | +0.41(+4.48%) |
Jun 17, 2011 | 9.115 | 9.278 | 9.076 | 9.167 | 112,207 | +0.09(+1.01%) |
Jun 16, 2011 | 8.841 | 9.415 | 8.822 | 9.076 | 77,382 | +0.25(+2.88%) |
Jun 15, 2011 | 8.965 | 8.965 | 8.535 | 8.822 | 141,892 | -0.20(-2.24%) |
Jun 14, 2011 | 8.978 | 9.056 | 8.900 | 9.024 | 36,252 | +0.12(+1.32%) |
Jun 13, 2011 | 8.796 | 8.978 | 8.750 | 8.907 | 43,582 | +0.16(+1.79%) |
Jun 10, 2011 | 8.770 | 8.920 | 8.731 | 8.750 | 32,255 | -0.06(-0.67%) |
Jun 09, 2011 | 8.750 | 8.828 | 8.737 | 8.809 | 54,963 | +0.04(+0.45%) |
Jun 08, 2011 | 8.783 | 8.933 | 8.757 | 8.770 | 33,819 | -0.06(-0.66%) |
Jun 07, 2011 | 8.894 | 8.985 | 8.796 | 8.828 | 65,680 | +0.01(+0.15%) |
Jun 06, 2011 | 8.868 | 8.913 | 8.711 | 8.815 | 65,001 | -0.05(-0.51%) |