Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 8.260 | 8.260 | 8.012 | 8.154 | 84,690 | -0.10(-1.18%) |
Aug 30, 2011 | 8.181 | 8.305 | 7.932 | 8.252 | 172,412 | +0.03(+0.32%) |
Aug 29, 2011 | 7.986 | 8.260 | 7.906 | 8.225 | 76,484 | +0.31(+3.92%) |
Aug 26, 2011 | 7.755 | 7.977 | 7.755 | 7.915 | 31,179 | +0.12(+1.48%) |
Aug 25, 2011 | 8.207 | 8.331 | 7.773 | 7.800 | 64,763 | -0.34(-4.14%) |
Aug 24, 2011 | 7.950 | 8.225 | 7.808 | 8.136 | 214,633 | +0.16(+2.00%) |
Aug 23, 2011 | 7.888 | 8.083 | 7.808 | 7.977 | 99,310 | +0.10(+1.24%) |
Aug 22, 2011 | 8.207 | 8.216 | 7.755 | 7.879 | 96,609 | -0.12(-1.55%) |
Aug 19, 2011 | 7.977 | 8.119 | 7.924 | 8.003 | 192,718 | +0.06(+0.78%) |
Aug 18, 2011 | 7.800 | 8.003 | 7.667 | 7.941 | 161,707 | -0.07(-0.89%) |
Aug 17, 2011 | 7.959 | 8.048 | 7.930 | 8.012 | 48,206 | +0.05(+0.67%) |
Aug 16, 2011 | 8.048 | 8.092 | 7.755 | 7.959 | 102,555 | -0.17(-2.07%) |
Aug 15, 2011 | 7.968 | 8.234 | 7.968 | 8.127 | 105,238 | +0.25(+3.15%) |
Aug 12, 2011 | 8.065 | 8.074 | 7.808 | 7.879 | 67,979 | -0.12(-1.55%) |
Aug 11, 2011 | 7.737 | 8.048 | 7.622 | 8.003 | 163,271 | +0.29(+3.79%) |
Aug 10, 2011 | 8.420 | 8.438 | 7.587 | 7.711 | 123,967 | -0.99(-11.41%) |
Aug 09, 2011 | 8.402 | 8.872 | 7.622 | 8.704 | 132,544 | +0.66(+8.27%) |
Aug 08, 2011 | 8.491 | 8.845 | 8.039 | 8.039 | 149,625 | -0.73(-8.29%) |
Aug 05, 2011 | 8.837 | 8.987 | 8.606 | 8.766 | 60,448 | +0.02(+0.20%) |
Aug 04, 2011 | 8.872 | 9.032 | 8.748 | 8.748 | 96,649 | -0.22(-2.47%) |
Aug 03, 2011 | 8.837 | 9.067 | 8.668 | 8.969 | 67,734 | +0.12(+1.30%) |
Aug 02, 2011 | 9.032 | 9.129 | 8.837 | 8.854 | 60,660 | -0.23(-2.54%) |
Aug 01, 2011 | 9.014 | 9.111 | 8.774 | 9.085 | 122,082 | +0.12(+1.28%) |
Jul 29, 2011 | 8.837 | 8.996 | 8.523 | 8.969 | 51,839 | +0.04(+0.40%) |
Jul 28, 2011 | 8.916 | 9.002 | 8.872 | 8.934 | 57,785 | +0.03(+0.30%) |
Jul 27, 2011 | 8.952 | 8.987 | 8.872 | 8.907 | 100,585 | -0.06(-0.69%) |
Jul 26, 2011 | 8.916 | 9.120 | 8.774 | 8.969 | 75,292 | +0.04(+0.40%) |
Jul 25, 2011 | 8.943 | 9.049 | 8.668 | 8.934 | 60,864 | +0.00(+0.00%) |
Jul 22, 2011 | 9.129 | 9.129 | 8.854 | 8.934 | 106,637 | -0.19(-2.14%) |
Jul 21, 2011 | 8.792 | 9.178 | 8.615 | 9.129 | 212,236 | +0.40(+4.57%) |
Jul 20, 2011 | 8.642 | 8.748 | 8.500 | 8.730 | 55,165 | +0.11(+1.23%) |
Jul 19, 2011 | 8.367 | 8.642 | 8.367 | 8.624 | 86,291 | +0.31(+3.73%) |
Jul 18, 2011 | 8.198 | 8.376 | 8.198 | 8.314 | 82,712 | +0.13(+1.63%) |
Jul 15, 2011 | 8.110 | 8.234 | 8.110 | 8.181 | 43,191 | +0.08(+0.98%) |
Jul 14, 2011 | 8.234 | 8.234 | 8.065 | 8.101 | 21,947 | -0.13(-1.61%) |
Jul 13, 2011 | 8.145 | 8.340 | 7.764 | 8.234 | 38,541 | +0.14(+1.75%) |
Jul 12, 2011 | 7.924 | 8.287 | 7.924 | 8.092 | 33,851 | +0.16(+2.01%) |
Jul 11, 2011 | 7.924 | 8.021 | 7.879 | 7.932 | 21,982 | -0.07(-0.89%) |
Jul 08, 2011 | 8.039 | 8.145 | 7.932 | 8.003 | 17,652 | -0.12(-1.53%) |
Jul 07, 2011 | 8.057 | 8.296 | 8.057 | 8.127 | 64,904 | +0.13(+1.66%) |
Jul 06, 2011 | 7.773 | 8.074 | 7.773 | 7.995 | 33,734 | +0.20(+2.62%) |
Jul 05, 2011 | 7.808 | 7.870 | 7.746 | 7.791 | 62,658 | -0.09(-1.12%) |
Jul 01, 2011 | 7.862 | 7.950 | 7.764 | 7.879 | 40,416 | +0.02(+0.23%) |
Jun 30, 2011 | 7.800 | 7.915 | 7.800 | 7.862 | 32,020 | +0.05(+0.68%) |
Jun 29, 2011 | 7.888 | 7.941 | 7.737 | 7.808 | 58,577 | -0.03(-0.34%) |
Jun 28, 2011 | 7.817 | 7.906 | 7.755 | 7.835 | 57,829 | +0.07(+0.91%) |
Jun 27, 2011 | 8.012 | 8.012 | 7.764 | 7.764 | 41,671 | -0.16(-2.01%) |
Jun 24, 2011 | 7.791 | 8.003 | 7.746 | 7.924 | 159,238 | +0.16(+2.05%) |
Jun 23, 2011 | 7.720 | 7.879 | 7.667 | 7.764 | 48,976 | +0.01(+0.11%) |
Jun 22, 2011 | 8.074 | 8.172 | 7.755 | 7.755 | 38,219 | -0.36(-4.48%) |
Jun 21, 2011 | 8.092 | 8.127 | 7.986 | 8.119 | 45,915 | +0.09(+1.10%) |
Jun 20, 2011 | 8.092 | 8.154 | 7.977 | 8.030 | 28,596 | -0.03(-0.33%) |
Jun 17, 2011 | 8.154 | 8.216 | 7.906 | 8.057 | 151,713 | -0.04(-0.44%) |
Jun 16, 2011 | 7.605 | 8.207 | 7.551 | 8.092 | 139,807 | +0.49(+6.41%) |
Jun 15, 2011 | 7.578 | 7.667 | 7.578 | 7.605 | 43,433 | -0.05(-0.69%) |
Jun 14, 2011 | 7.649 | 7.729 | 7.605 | 7.658 | 129,821 | +0.08(+1.05%) |
Jun 13, 2011 | 7.578 | 7.658 | 7.569 | 7.578 | 30,253 | +0.05(+0.71%) |
Jun 10, 2011 | 7.605 | 7.622 | 7.525 | 7.525 | 51,028 | -0.14(-1.85%) |
Jun 09, 2011 | 7.791 | 7.791 | 7.649 | 7.667 | 42,147 | -0.09(-1.14%) |
Jun 08, 2011 | 7.596 | 7.764 | 7.534 | 7.755 | 98,194 | +0.11(+1.39%) |
Jun 07, 2011 | 7.737 | 7.782 | 7.631 | 7.649 | 186,148 | -0.04(-0.58%) |
Jun 06, 2011 | 7.684 | 7.817 | 7.605 | 7.693 | 58,821 | +0.03(+0.35%) |