Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.531 | 9.537 | 9.453 | 9.471 | 37,178 | +0.03(+0.32%) |
Aug 30, 2011 | 9.465 | 9.471 | 9.380 | 9.441 | 20,369 | +0.00(+0.01%) |
Aug 29, 2011 | 9.434 | 9.478 | 9.314 | 9.440 | 63,294 | +0.09(+0.96%) |
Aug 26, 2011 | 9.126 | 9.356 | 9.126 | 9.350 | 28,359 | +0.16(+1.78%) |
Aug 25, 2011 | 9.181 | 9.229 | 9.175 | 9.187 | 19,221 | -0.02(-0.20%) |
Aug 24, 2011 | 9.241 | 9.277 | 9.175 | 9.205 | 17,132 | +0.01(+0.07%) |
Aug 23, 2011 | 9.259 | 9.290 | 9.126 | 9.199 | 104,590 | +0.05(+0.59%) |
Aug 22, 2011 | 9.296 | 9.344 | 9.120 | 9.145 | 20,667 | -0.11(-1.17%) |
Aug 19, 2011 | 9.235 | 9.253 | 9.132 | 9.253 | 28,114 | +0.03(+0.36%) |
Aug 18, 2011 | 9.392 | 9.392 | 9.193 | 9.220 | 18,738 | -0.21(-2.21%) |
Aug 17, 2011 | 9.561 | 9.561 | 9.410 | 9.428 | 26,761 | -0.06(-0.59%) |
Aug 16, 2011 | 9.388 | 9.496 | 9.388 | 9.484 | 11,499 | +0.06(+0.64%) |
Aug 15, 2011 | 9.466 | 9.478 | 9.297 | 9.424 | 37,123 | +0.05(+0.58%) |
Aug 12, 2011 | 9.328 | 9.406 | 9.297 | 9.370 | 16,733 | +0.12(+1.30%) |
Aug 11, 2011 | 9.027 | 9.279 | 9.027 | 9.249 | 19,050 | +0.14(+1.59%) |
Aug 10, 2011 | 9.051 | 9.121 | 9.045 | 9.105 | 12,913 | -0.05(-0.59%) |
Aug 09, 2011 | 9.291 | 9.291 | 9.033 | 9.159 | 39,252 | +0.10(+1.06%) |
Aug 08, 2011 | 9.291 | 9.291 | 8.997 | 9.063 | 75,320 | -0.29(-3.09%) |
Aug 05, 2011 | 9.478 | 9.478 | 9.255 | 9.352 | 119,630 | -0.08(-0.89%) |
Aug 04, 2011 | 9.466 | 9.508 | 9.436 | 9.436 | 39,953 | -0.13(-1.32%) |
Aug 03, 2011 | 9.520 | 9.598 | 9.400 | 9.562 | 36,925 | -0.01(-0.14%) |
Aug 02, 2011 | 9.562 | 9.639 | 9.533 | 9.575 | 13,415 | +0.02(+0.20%) |
Aug 01, 2011 | 9.598 | 9.642 | 9.514 | 9.556 | 25,321 | +0.02(+0.19%) |
Jul 29, 2011 | 9.490 | 9.580 | 9.358 | 9.538 | 90,759 | -0.06(-0.63%) |
Jul 28, 2011 | 9.544 | 9.646 | 9.544 | 9.598 | 34,095 | +0.02(+0.19%) |
Jul 27, 2011 | 9.767 | 9.791 | 9.580 | 9.580 | 24,401 | -0.19(-1.91%) |
Jul 26, 2011 | 9.839 | 9.839 | 9.719 | 9.767 | 36,849 | -0.04(-0.40%) |
Jul 25, 2011 | 9.809 | 9.863 | 9.773 | 9.806 | 20,392 | -0.04(-0.40%) |
Jul 22, 2011 | 9.899 | 9.911 | 9.845 | 9.845 | 24,055 | -0.11(-1.15%) |
Jul 21, 2011 | 9.863 | 9.959 | 9.809 | 9.959 | 23,403 | +0.14(+1.41%) |
Jul 20, 2011 | 9.797 | 9.851 | 9.797 | 9.821 | 16,926 | +0.02(+0.17%) |
Jul 19, 2011 | 9.822 | 9.888 | 9.798 | 9.804 | 76,874 | -0.04(-0.43%) |
Jul 18, 2011 | 9.900 | 9.905 | 9.822 | 9.846 | 46,831 | -0.03(-0.30%) |
Jul 15, 2011 | 9.984 | 9.984 | 9.828 | 9.876 | 34,865 | -0.10(-1.01%) |
Jul 14, 2011 | 9.996 | 10.01 | 9.942 | 9.977 | 6,168 | +0.01(+0.11%) |
Jul 13, 2011 | 9.984 | 10.00 | 9.918 | 9.966 | 16,349 | +0.04(+0.42%) |
Jul 12, 2011 | 9.924 | 9.960 | 9.900 | 9.924 | 10,674 | -0.04(-0.39%) |
Jul 11, 2011 | 9.954 | 9.984 | 9.954 | 9.962 | 15,589 | -0.05(-0.51%) |
Jul 08, 2011 | 9.924 | 10.01 | 9.924 | 10.01 | 15,744 | +0.01(+0.13%) |
Jul 07, 2011 | 9.924 | 10.01 | 9.924 | 10.00 | 12,000 | +0.04(+0.38%) |
Jul 06, 2011 | 9.906 | 9.963 | 9.906 | 9.963 | 10,579 | +0.02(+0.20%) |
Jul 05, 2011 | 9.984 | 10.00 | 9.912 | 9.943 | 17,128 | -0.04(-0.38%) |
Jul 01, 2011 | 9.942 | 9.995 | 9.942 | 9.982 | 7,526 | +0.03(+0.28%) |
Jun 30, 2011 | 9.906 | 10.01 | 9.906 | 9.954 | 14,196 | +0.04(+0.36%) |
Jun 29, 2011 | 9.924 | 10.01 | 9.900 | 9.918 | 19,661 | +0.04(+0.36%) |
Jun 28, 2011 | 9.852 | 9.894 | 9.852 | 9.882 | 15,839 | +0.06(+0.65%) |
Jun 27, 2011 | 9.822 | 9.924 | 9.798 | 9.818 | 20,493 | -0.08(-0.77%) |
Jun 24, 2011 | 9.882 | 9.930 | 9.847 | 9.894 | 16,042 | +0.07(+0.68%) |
Jun 23, 2011 | 9.810 | 9.870 | 9.780 | 9.827 | 22,073 | +0.03(+0.28%) |
Jun 22, 2011 | 9.804 | 9.828 | 9.786 | 9.800 | 108,217 | +0.00(+0.02%) |
Jun 21, 2011 | 9.786 | 9.798 | 9.746 | 9.798 | 16,990 | +0.06(+0.62%) |
Jun 20, 2011 | 9.744 | 9.774 | 9.738 | 9.738 | 22,221 | -0.08(-0.85%) |
Jun 17, 2011 | 9.726 | 9.822 | 9.726 | 9.822 | 20,980 | +0.09(+0.93%) |
Jun 16, 2011 | 9.750 | 9.783 | 9.726 | 9.732 | 50,389 | -0.04(-0.37%) |
Jun 15, 2011 | 9.738 | 9.774 | 9.738 | 9.768 | 17,382 | -0.02(-0.18%) |
Jun 14, 2011 | 9.775 | 9.786 | 9.740 | 9.786 | 9,151 | +0.03(+0.35%) |
Jun 13, 2011 | 9.835 | 9.865 | 9.722 | 9.752 | 51,979 | -0.10(-0.97%) |
Jun 10, 2011 | 9.817 | 9.853 | 9.805 | 9.847 | 35,973 | -0.03(-0.30%) |
Jun 09, 2011 | 9.931 | 9.944 | 9.865 | 9.877 | 31,803 | -0.05(-0.54%) |
Jun 08, 2011 | 9.973 | 9.973 | 9.931 | 9.931 | 17,186 | -0.06(-0.60%) |
Jun 07, 2011 | 9.979 | 9.991 | 9.955 | 9.991 | 13,224 | +0.00(+0.00%) |
Jun 06, 2011 | 10.00 | 10.01 | 9.961 | 9.991 | 9,459 | -0.01(-0.12%) |