Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 7.910 | 8.040 | 7.810 | 8.040 | 1,337,495 | +0.19(+2.42%) |
Aug 30, 2011 | 7.760 | 7.910 | 7.550 | 7.850 | 1,669,974 | +0.09(+1.16%) |
Aug 29, 2011 | 7.810 | 7.900 | 7.715 | 7.760 | 785,291 | +0.02(+0.26%) |
Aug 26, 2011 | 7.680 | 7.840 | 7.500 | 7.740 | 690,901 | +0.00(+0.00%) |
Aug 25, 2011 | 8.060 | 8.100 | 7.660 | 7.740 | 955,072 | -0.29(-3.61%) |
Aug 24, 2011 | 8.010 | 8.180 | 7.900 | 8.030 | 910,204 | +0.00(+0.06%) |
Aug 23, 2011 | 7.850 | 8.040 | 7.678 | 8.025 | 1,120,316 | +0.24(+3.02%) |
Aug 22, 2011 | 7.980 | 8.000 | 7.620 | 7.790 | 754,638 | +0.14(+1.83%) |
Aug 19, 2011 | 7.390 | 7.850 | 7.290 | 7.650 | 676,352 | +0.12(+1.59%) |
Aug 18, 2011 | 7.730 | 7.740 | 7.450 | 7.530 | 841,969 | -0.34(-4.32%) |
Aug 17, 2011 | 8.050 | 8.160 | 7.750 | 7.870 | 758,467 | -0.14(-1.75%) |
Aug 16, 2011 | 8.050 | 8.100 | 7.900 | 8.010 | 725,164 | -0.08(-0.99%) |
Aug 15, 2011 | 7.750 | 8.100 | 7.716 | 8.090 | 1,147,146 | +0.43(+5.61%) |
Aug 12, 2011 | 7.700 | 7.846 | 7.566 | 7.660 | 1,060,496 | +0.04(+0.52%) |
Aug 11, 2011 | 7.660 | 7.830 | 7.470 | 7.620 | 959,524 | +0.01(+0.13%) |
Aug 10, 2011 | 7.550 | 7.870 | 7.300 | 7.610 | 830,750 | -0.05(-0.65%) |
Aug 09, 2011 | 7.390 | 7.680 | 7.020 | 7.660 | 1,829,397 | +0.48(+6.69%) |
Aug 08, 2011 | 7.260 | 7.380 | 7.050 | 7.180 | 2,144,828 | -0.26(-3.49%) |
Aug 05, 2011 | 7.300 | 7.630 | 7.000 | 7.440 | 1,288,480 | +0.17(+2.34%) |
Aug 04, 2011 | 7.870 | 8.000 | 7.170 | 7.270 | 1,498,756 | -0.71(-8.90%) |
Aug 03, 2011 | 7.670 | 8.050 | 7.530 | 7.980 | 1,363,387 | +0.31(+4.04%) |
Aug 02, 2011 | 7.430 | 8.200 | 7.430 | 7.670 | 2,739,249 | +0.44(+6.09%) |
Aug 01, 2011 | 7.010 | 7.250 | 6.860 | 7.230 | 909,518 | +0.30(+4.33%) |
Jul 29, 2011 | 6.820 | 7.000 | 6.630 | 6.930 | 696,896 | +0.02(+0.29%) |
Jul 28, 2011 | 6.760 | 7.050 | 6.760 | 6.910 | 751,051 | +0.16(+2.37%) |
Jul 27, 2011 | 7.340 | 7.350 | 6.720 | 6.750 | 1,714,015 | -0.65(-8.78%) |
Jul 26, 2011 | 7.340 | 7.410 | 7.189 | 7.400 | 543,675 | +0.09(+1.23%) |
Jul 25, 2011 | 7.390 | 7.490 | 7.280 | 7.310 | 226,763 | -0.15(-2.01%) |
Jul 22, 2011 | 7.490 | 7.550 | 7.340 | 7.460 | 514,072 | +0.11(+1.50%) |
Jul 21, 2011 | 7.330 | 7.380 | 7.260 | 7.350 | 642,285 | +0.04(+0.55%) |
Jul 20, 2011 | 7.310 | 7.415 | 7.100 | 7.310 | 351,612 | +0.01(+0.14%) |
Jul 19, 2011 | 7.260 | 7.350 | 7.200 | 7.300 | 675,715 | +0.09(+1.25%) |
Jul 18, 2011 | 7.470 | 7.470 | 7.160 | 7.210 | 473,900 | -0.27(-3.61%) |
Jul 15, 2011 | 7.400 | 7.550 | 7.340 | 7.480 | 429,524 | +0.09(+1.22%) |
Jul 14, 2011 | 7.470 | 7.620 | 7.260 | 7.390 | 898,511 | -0.05(-0.67%) |
Jul 13, 2011 | 7.250 | 7.470 | 7.210 | 7.440 | 943,309 | +0.20(+2.76%) |
Jul 12, 2011 | 7.060 | 7.280 | 7.060 | 7.240 | 1,101,014 | +0.16(+2.26%) |
Jul 11, 2011 | 7.150 | 7.180 | 7.005 | 7.080 | 506,599 | -0.11(-1.53%) |
Jul 08, 2011 | 7.130 | 7.220 | 6.950 | 7.190 | 618,061 | -0.01(-0.14%) |
Jul 07, 2011 | 7.260 | 7.330 | 7.050 | 7.200 | 952,958 | -0.02(-0.28%) |
Jul 06, 2011 | 7.210 | 7.290 | 7.080 | 7.220 | 1,765,778 | -0.01(-0.14%) |
Jul 05, 2011 | 6.930 | 7.310 | 6.870 | 7.230 | 1,482,696 | +0.34(+4.93%) |
Jul 01, 2011 | 6.990 | 7.020 | 6.880 | 6.890 | 1,053,156 | -0.11(-1.57%) |
Jun 30, 2011 | 7.060 | 7.150 | 6.895 | 7.000 | 734,584 | -0.06(-0.85%) |
Jun 29, 2011 | 7.020 | 7.150 | 7.010 | 7.060 | 848,659 | +0.08(+1.15%) |
Jun 28, 2011 | 6.910 | 7.010 | 6.860 | 6.980 | 1,820,023 | +0.08(+1.16%) |
Jun 27, 2011 | 6.800 | 6.910 | 6.620 | 6.900 | 757,730 | +0.05(+0.73%) |
Jun 24, 2011 | 6.490 | 6.870 | 6.490 | 6.850 | 1,700,774 | +0.37(+5.71%) |
Jun 23, 2011 | 6.410 | 6.550 | 6.300 | 6.480 | 428,114 | +0.01(+0.15%) |
Jun 22, 2011 | 6.500 | 6.630 | 6.430 | 6.470 | 411,525 | -0.07(-1.07%) |
Jun 21, 2011 | 6.570 | 6.700 | 6.440 | 6.540 | 504,403 | +0.00(+0.00%) |
Jun 20, 2011 | 6.450 | 6.545 | 6.180 | 6.540 | 752,004 | +0.35(+5.65%) |
Jun 17, 2011 | 6.690 | 6.690 | 6.180 | 6.190 | 1,977,189 | -0.47(-7.06%) |
Jun 16, 2011 | 6.590 | 6.730 | 6.470 | 6.660 | 891,220 | +0.06(+0.91%) |
Jun 15, 2011 | 6.820 | 6.890 | 6.570 | 6.600 | 643,137 | -0.29(-4.21%) |
Jun 14, 2011 | 6.920 | 7.000 | 6.810 | 6.890 | 740,164 | +0.03(+0.44%) |
Jun 13, 2011 | 6.560 | 6.910 | 6.560 | 6.860 | 998,406 | +0.31(+4.73%) |
Jun 10, 2011 | 6.700 | 6.740 | 6.450 | 6.550 | 430,339 | -0.19(-2.82%) |
Jun 09, 2011 | 6.700 | 6.820 | 6.650 | 6.740 | 395,108 | +0.06(+0.90%) |
Jun 08, 2011 | 6.730 | 6.820 | 6.620 | 6.680 | 393,485 | -0.08(-1.18%) |
Jun 07, 2011 | 6.500 | 6.830 | 6.450 | 6.760 | 946,313 | +0.34(+5.30%) |
Jun 06, 2011 | 6.770 | 6.780 | 6.420 | 6.420 | 976,273 | -0.07(-1.08%) |