Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 8.955 | 8.982 | 8.673 | 8.727 | 199,586 | -0.15(-1.74%) |
Aug 30, 2011 | 8.982 | 9.091 | 8.636 | 8.882 | 125,966 | -0.16(-1.81%) |
Aug 29, 2011 | 8.600 | 9.091 | 8.473 | 9.046 | 128,135 | +0.61(+7.22%) |
Aug 26, 2011 | 8.073 | 8.609 | 7.955 | 8.436 | 102,511 | +0.31(+3.80%) |
Aug 25, 2011 | 8.591 | 8.700 | 8.100 | 8.127 | 150,636 | -0.36(-4.28%) |
Aug 24, 2011 | 8.473 | 8.564 | 8.091 | 8.491 | 124,439 | +0.00(+0.00%) |
Aug 23, 2011 | 7.846 | 8.555 | 7.846 | 8.491 | 157,291 | +0.71(+9.11%) |
Aug 22, 2011 | 7.927 | 7.964 | 7.636 | 7.782 | 78,091 | +0.12(+1.54%) |
Aug 19, 2011 | 7.664 | 8.091 | 7.646 | 7.664 | 154,517 | -0.20(-2.54%) |
Aug 18, 2011 | 8.273 | 8.273 | 7.773 | 7.864 | 230,916 | -0.67(-7.88%) |
Aug 17, 2011 | 8.573 | 8.764 | 8.391 | 8.536 | 121,237 | -0.02(-0.21%) |
Aug 16, 2011 | 8.646 | 8.718 | 8.364 | 8.555 | 98,983 | -0.22(-2.49%) |
Aug 15, 2011 | 8.400 | 8.809 | 8.227 | 8.773 | 131,347 | +0.45(+5.46%) |
Aug 12, 2011 | 8.482 | 8.482 | 8.027 | 8.318 | 123,192 | -0.08(-0.97%) |
Aug 11, 2011 | 7.882 | 8.600 | 7.882 | 8.400 | 225,206 | +0.59(+7.57%) |
Aug 10, 2011 | 8.027 | 8.427 | 7.782 | 7.809 | 303,377 | -0.49(-5.91%) |
Aug 09, 2011 | 8.509 | 8.327 | 7.246 | 8.300 | 419,015 | +0.62(+8.05%) |
Aug 08, 2011 | 8.509 | 8.973 | 7.682 | 7.682 | 336,266 | -1.09(-12.44%) |
Aug 05, 2011 | 8.836 | 8.964 | 8.036 | 8.773 | 399,919 | +0.06(+0.73%) |
Aug 04, 2011 | 8.891 | 9.018 | 8.664 | 8.709 | 245,406 | -0.29(-3.23%) |
Aug 03, 2011 | 8.882 | 9.136 | 8.773 | 9.000 | 228,215 | +0.14(+1.54%) |
Aug 02, 2011 | 8.864 | 9.009 | 8.773 | 8.864 | 267,864 | -0.06(-0.71%) |
Aug 01, 2011 | 9.109 | 9.109 | 8.882 | 8.927 | 205,981 | -0.01(-0.10%) |
Jul 29, 2011 | 8.836 | 9.173 | 8.836 | 8.936 | 188,466 | -0.07(-0.81%) |
Jul 28, 2011 | 9.082 | 9.146 | 8.936 | 9.009 | 240,786 | -0.07(-0.80%) |
Jul 27, 2011 | 9.127 | 9.255 | 9.009 | 9.082 | 221,488 | -0.09(-0.99%) |
Jul 26, 2011 | 8.818 | 9.227 | 8.786 | 9.173 | 156,076 | +0.35(+4.02%) |
Jul 25, 2011 | 8.827 | 8.955 | 8.646 | 8.818 | 89,883 | -0.17(-1.92%) |
Jul 22, 2011 | 8.964 | 9.036 | 8.964 | 8.991 | 108,478 | +0.08(+0.92%) |
Jul 21, 2011 | 8.927 | 8.982 | 8.782 | 8.909 | 130,492 | +0.03(+0.31%) |
Jul 20, 2011 | 8.955 | 8.964 | 8.782 | 8.882 | 78,970 | -0.08(-0.91%) |
Jul 19, 2011 | 8.600 | 8.973 | 8.555 | 8.964 | 113,601 | +0.49(+5.79%) |
Jul 18, 2011 | 8.709 | 8.746 | 8.327 | 8.473 | 98,300 | -0.26(-3.02%) |
Jul 15, 2011 | 8.873 | 8.918 | 8.636 | 8.736 | 134,200 | -0.09(-1.03%) |
Jul 14, 2011 | 9.000 | 9.027 | 8.766 | 8.827 | 266,652 | -0.13(-1.42%) |
Jul 13, 2011 | 8.882 | 9.091 | 8.755 | 8.955 | 129,869 | +0.13(+1.44%) |
Jul 12, 2011 | 8.900 | 8.909 | 8.636 | 8.827 | 136,632 | -0.12(-1.32%) |
Jul 11, 2011 | 8.946 | 9.036 | 8.855 | 8.946 | 194,963 | -0.15(-1.60%) |
Jul 08, 2011 | 8.991 | 9.127 | 8.936 | 9.091 | 187,566 | -0.02(-0.20%) |
Jul 07, 2011 | 8.791 | 9.191 | 8.727 | 9.109 | 381,543 | +0.41(+4.70%) |
Jul 06, 2011 | 8.818 | 8.818 | 8.618 | 8.700 | 199,426 | -0.11(-1.24%) |
Jul 05, 2011 | 8.836 | 8.964 | 8.700 | 8.809 | 344,883 | -0.02(-0.21%) |
Jul 01, 2011 | 8.818 | 8.982 | 8.709 | 8.827 | 148,081 | +0.04(+0.41%) |
Jun 30, 2011 | 8.564 | 8.873 | 8.546 | 8.791 | 195,340 | +0.29(+3.42%) |
Jun 29, 2011 | 8.564 | 8.564 | 8.446 | 8.500 | 85,435 | -0.04(-0.43%) |
Jun 28, 2011 | 8.455 | 8.536 | 8.409 | 8.536 | 235,612 | +0.13(+1.51%) |
Jun 27, 2011 | 8.209 | 8.473 | 8.082 | 8.409 | 120,259 | +0.24(+2.89%) |
Jun 24, 2011 | 8.409 | 8.446 | 8.155 | 8.173 | 481,682 | -0.22(-2.60%) |
Jun 23, 2011 | 8.109 | 8.418 | 8.064 | 8.391 | 98,928 | +0.14(+1.65%) |
Jun 22, 2011 | 8.218 | 8.391 | 8.118 | 8.255 | 126,593 | -0.04(-0.44%) |
Jun 21, 2011 | 8.155 | 8.318 | 8.083 | 8.291 | 104,556 | +0.23(+2.81%) |
Jun 20, 2011 | 8.028 | 8.064 | 8.001 | 8.064 | 149,975 | +0.02(+0.23%) |
Jun 17, 2011 | 8.110 | 8.137 | 7.947 | 8.046 | 229,008 | +0.01(+0.11%) |
Jun 16, 2011 | 8.019 | 8.101 | 7.919 | 8.037 | 165,757 | +0.03(+0.34%) |
Jun 15, 2011 | 8.046 | 8.101 | 7.919 | 8.010 | 106,590 | -0.15(-1.89%) |
Jun 14, 2011 | 8.282 | 8.291 | 8.137 | 8.164 | 160,018 | +0.02(+0.22%) |
Jun 13, 2011 | 8.255 | 8.300 | 8.146 | 8.146 | 231,120 | -0.09(-1.10%) |
Jun 10, 2011 | 8.382 | 8.391 | 8.137 | 8.237 | 111,086 | -0.22(-2.57%) |
Jun 09, 2011 | 8.463 | 8.572 | 8.382 | 8.454 | 112,113 | +0.02(+0.21%) |
Jun 08, 2011 | 8.472 | 9.279 | 8.341 | 8.436 | 180,017 | -0.09(-1.06%) |
Jun 07, 2011 | 8.599 | 8.663 | 8.527 | 8.527 | 52,323 | -0.05(-0.63%) |
Jun 06, 2011 | 8.681 | 8.699 | 8.563 | 8.581 | 120,156 | -0.13(-1.46%) |