Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 8.126 | 8.201 | 7.865 | 8.015 | 248,640 | -0.09(-1.10%) |
Aug 30, 2011 | 8.208 | 8.298 | 7.955 | 8.104 | 270,388 | -0.13(-1.54%) |
Aug 29, 2011 | 8.149 | 8.261 | 7.985 | 8.231 | 256,739 | +0.25(+3.08%) |
Aug 26, 2011 | 7.634 | 8.022 | 7.560 | 7.985 | 226,270 | +0.28(+3.68%) |
Aug 25, 2011 | 7.925 | 8.044 | 7.679 | 7.701 | 162,845 | -0.27(-3.37%) |
Aug 24, 2011 | 8.059 | 8.179 | 7.724 | 7.970 | 199,185 | -0.09(-1.11%) |
Aug 23, 2011 | 7.776 | 8.275 | 7.724 | 8.059 | 630,527 | +0.41(+5.36%) |
Aug 22, 2011 | 7.791 | 7.970 | 7.552 | 7.649 | 309,300 | +0.02(+0.29%) |
Aug 19, 2011 | 7.411 | 7.933 | 7.403 | 7.627 | 514,968 | +0.01(+0.20%) |
Aug 18, 2011 | 8.029 | 8.029 | 7.448 | 7.612 | 642,192 | -0.69(-8.35%) |
Aug 17, 2011 | 8.380 | 8.581 | 8.216 | 8.305 | 380,770 | -0.03(-0.36%) |
Aug 16, 2011 | 8.358 | 8.462 | 8.208 | 8.335 | 341,155 | -0.26(-3.04%) |
Aug 15, 2011 | 8.477 | 8.671 | 8.179 | 8.596 | 415,342 | +0.25(+3.04%) |
Aug 12, 2011 | 8.097 | 8.425 | 8.007 | 8.343 | 632,193 | +0.32(+4.00%) |
Aug 11, 2011 | 7.895 | 8.089 | 7.615 | 8.022 | 546,254 | +0.20(+2.57%) |
Aug 10, 2011 | 7.455 | 7.970 | 7.120 | 7.821 | 938,380 | +0.19(+2.44%) |
Aug 09, 2011 | 7.463 | 7.672 | 6.233 | 7.634 | 1,858,618 | +1.40(+22.49%) |
Aug 08, 2011 | 6.874 | 6.986 | 6.166 | 6.233 | 1,289,253 | -0.95(-13.28%) |
Aug 05, 2011 | 7.552 | 7.649 | 6.934 | 7.187 | 1,034,443 | -0.39(-5.12%) |
Aug 04, 2011 | 8.119 | 8.417 | 7.552 | 7.575 | 806,069 | -0.93(-10.96%) |
Aug 03, 2011 | 8.626 | 8.686 | 8.164 | 8.507 | 525,474 | -0.10(-1.21%) |
Aug 02, 2011 | 8.932 | 9.073 | 8.574 | 8.611 | 556,013 | -0.41(-4.55%) |
Aug 01, 2011 | 8.976 | 9.118 | 8.812 | 9.021 | 887,002 | +0.23(+2.63%) |
Jul 29, 2011 | 8.596 | 8.976 | 8.216 | 8.790 | 1,741,146 | +0.71(+8.76%) |
Jul 28, 2011 | 8.164 | 8.212 | 7.828 | 8.082 | 475,649 | -0.07(-0.82%) |
Jul 27, 2011 | 8.529 | 8.589 | 8.059 | 8.149 | 586,127 | -0.44(-5.12%) |
Jul 26, 2011 | 8.507 | 8.700 | 8.507 | 8.589 | 318,097 | +0.08(+0.96%) |
Jul 25, 2011 | 8.492 | 8.648 | 8.395 | 8.507 | 446,954 | -0.07(-0.78%) |
Jul 22, 2011 | 8.462 | 8.574 | 7.962 | 8.574 | 620,819 | +0.66(+8.39%) |
Jul 21, 2011 | 7.940 | 8.111 | 7.813 | 7.910 | 305,942 | -0.01(-0.19%) |
Jul 20, 2011 | 7.776 | 7.962 | 7.694 | 7.925 | 369,832 | +0.24(+3.10%) |
Jul 19, 2011 | 7.232 | 7.746 | 7.232 | 7.687 | 613,769 | +0.52(+7.28%) |
Jul 18, 2011 | 7.194 | 7.234 | 6.978 | 7.165 | 313,675 | -0.05(-0.72%) |
Jul 15, 2011 | 7.150 | 7.295 | 6.971 | 7.217 | 211,147 | +0.13(+1.89%) |
Jul 14, 2011 | 7.239 | 7.358 | 7.053 | 7.083 | 181,617 | -0.16(-2.16%) |
Jul 13, 2011 | 7.247 | 7.366 | 7.157 | 7.239 | 438,985 | +0.06(+0.83%) |
Jul 12, 2011 | 7.306 | 7.351 | 7.060 | 7.180 | 581,681 | -0.17(-2.33%) |
Jul 11, 2011 | 7.545 | 7.605 | 7.351 | 7.351 | 275,138 | -0.33(-4.27%) |
Jul 08, 2011 | 7.731 | 7.806 | 7.545 | 7.679 | 246,830 | -0.13(-1.72%) |
Jul 07, 2011 | 7.962 | 8.096 | 7.798 | 7.813 | 367,376 | -0.02(-0.29%) |
Jul 06, 2011 | 7.985 | 8.126 | 7.694 | 7.836 | 246,080 | -0.18(-2.23%) |
Jul 05, 2011 | 8.134 | 8.350 | 7.940 | 8.015 | 306,983 | -0.10(-1.19%) |
Jul 01, 2011 | 8.067 | 8.671 | 8.000 | 8.111 | 638,100 | +0.12(+1.49%) |
Jun 30, 2011 | 7.642 | 8.082 | 7.642 | 7.992 | 461,438 | +0.39(+5.10%) |
Jun 29, 2011 | 7.828 | 7.903 | 7.530 | 7.605 | 332,141 | -0.20(-2.58%) |
Jun 28, 2011 | 7.679 | 7.895 | 7.668 | 7.806 | 309,459 | +0.20(+2.65%) |
Jun 27, 2011 | 7.813 | 7.895 | 7.493 | 7.605 | 190,371 | -0.07(-0.97%) |
Jun 24, 2011 | 7.910 | 8.082 | 7.530 | 7.679 | 381,704 | -0.23(-2.92%) |
Jun 23, 2011 | 7.724 | 7.918 | 7.485 | 7.910 | 472,106 | -0.02(-0.28%) |
Jun 22, 2011 | 7.739 | 8.089 | 7.701 | 7.933 | 585,028 | +0.14(+1.82%) |
Jun 21, 2011 | 7.306 | 7.813 | 7.262 | 7.791 | 294,096 | +0.59(+8.18%) |
Jun 20, 2011 | 7.165 | 7.239 | 6.896 | 7.202 | 580,174 | +0.10(+1.36%) |
Jun 17, 2011 | 7.776 | 7.776 | 7.090 | 7.105 | 778,970 | -0.56(-7.30%) |
Jun 16, 2011 | 7.619 | 7.873 | 7.530 | 7.664 | 430,185 | +0.05(+0.69%) |
Jun 15, 2011 | 7.687 | 7.851 | 7.597 | 7.612 | 420,057 | -0.28(-3.50%) |
Jun 14, 2011 | 7.597 | 7.947 | 7.560 | 7.888 | 428,134 | +0.42(+5.69%) |
Jun 13, 2011 | 7.545 | 7.605 | 7.388 | 7.463 | 247,026 | -0.04(-0.50%) |
Jun 10, 2011 | 7.754 | 7.895 | 7.455 | 7.500 | 365,687 | -0.34(-4.37%) |
Jun 09, 2011 | 7.582 | 7.940 | 7.582 | 7.843 | 340,014 | +0.28(+3.65%) |
Jun 08, 2011 | 7.679 | 7.865 | 7.545 | 7.567 | 724,107 | -0.40(-5.05%) |
Jun 07, 2011 | 8.208 | 8.275 | 7.925 | 7.970 | 476,451 | -0.09(-1.11%) |
Jun 06, 2011 | 8.350 | 8.462 | 8.015 | 8.059 | 468,265 | -0.27(-3.22%) |