Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 8.340 | 8.510 | 8.170 | 8.340 | 1,698,934 | +0.04(+0.48%) |
Aug 30, 2011 | 7.900 | 8.350 | 7.830 | 8.300 | 1,685,124 | +0.31(+3.88%) |
Aug 29, 2011 | 7.500 | 8.120 | 7.390 | 7.990 | 1,665,267 | +0.60(+8.12%) |
Aug 26, 2011 | 7.180 | 7.500 | 7.080 | 7.390 | 801,569 | +0.14(+1.93%) |
Aug 25, 2011 | 7.500 | 7.500 | 7.170 | 7.250 | 729,216 | -0.22(-2.95%) |
Aug 24, 2011 | 7.250 | 7.540 | 7.120 | 7.470 | 957,397 | +0.19(+2.61%) |
Aug 23, 2011 | 7.150 | 7.300 | 6.830 | 7.280 | 1,703,773 | +0.18(+2.54%) |
Aug 22, 2011 | 7.320 | 7.370 | 6.950 | 7.100 | 1,085,229 | -0.05(-0.70%) |
Aug 19, 2011 | 6.920 | 7.302 | 6.820 | 7.150 | 1,061,149 | +0.10(+1.42%) |
Aug 18, 2011 | 7.260 | 7.310 | 6.950 | 7.050 | 1,391,474 | -0.44(-5.87%) |
Aug 17, 2011 | 7.740 | 7.780 | 7.350 | 7.490 | 1,001,575 | -0.18(-2.35%) |
Aug 16, 2011 | 7.550 | 7.800 | 7.500 | 7.670 | 1,247,135 | +0.00(+0.00%) |
Aug 15, 2011 | 7.100 | 7.700 | 7.080 | 7.670 | 1,640,620 | +0.63(+8.95%) |
Aug 12, 2011 | 7.140 | 7.190 | 6.930 | 7.040 | 1,117,525 | +0.01(+0.14%) |
Aug 11, 2011 | 6.790 | 7.170 | 6.700 | 7.030 | 1,813,020 | +0.29(+4.30%) |
Aug 10, 2011 | 6.680 | 7.090 | 6.500 | 6.740 | 2,791,853 | -0.09(-1.32%) |
Aug 09, 2011 | 6.600 | 6.830 | 6.220 | 6.830 | 2,896,463 | +0.55(+8.76%) |
Aug 08, 2011 | 6.350 | 6.680 | 6.130 | 6.280 | 3,749,678 | -0.50(-7.37%) |
Aug 05, 2011 | 6.510 | 6.990 | 6.450 | 6.780 | 2,463,453 | +0.08(+1.19%) |
Aug 04, 2011 | 7.150 | 7.150 | 6.660 | 6.700 | 3,201,221 | -0.56(-7.71%) |
Aug 03, 2011 | 7.460 | 7.549 | 7.070 | 7.260 | 2,249,802 | -0.21(-2.81%) |
Aug 02, 2011 | 8.030 | 8.030 | 7.470 | 7.470 | 2,618,486 | -0.63(-7.78%) |
Aug 01, 2011 | 8.270 | 8.280 | 7.830 | 8.100 | 1,416,565 | -0.11(-1.34%) |
Jul 29, 2011 | 7.950 | 8.270 | 7.880 | 8.210 | 1,357,756 | +0.18(+2.24%) |
Jul 28, 2011 | 8.070 | 8.190 | 7.980 | 8.030 | 806,677 | -0.02(-0.25%) |
Jul 27, 2011 | 8.140 | 8.170 | 7.990 | 8.050 | 1,659,216 | -0.15(-1.83%) |
Jul 26, 2011 | 8.010 | 8.310 | 7.930 | 8.200 | 1,274,304 | +0.18(+2.24%) |
Jul 25, 2011 | 8.170 | 8.230 | 7.970 | 8.020 | 912,629 | -0.21(-2.55%) |
Jul 22, 2011 | 8.280 | 8.380 | 8.220 | 8.230 | 496,790 | -0.11(-1.32%) |
Jul 21, 2011 | 8.330 | 8.410 | 8.280 | 8.340 | 856,351 | +0.07(+0.85%) |
Jul 20, 2011 | 8.540 | 8.573 | 8.220 | 8.270 | 1,123,538 | +0.03(+0.36%) |
Jul 19, 2011 | 8.200 | 8.370 | 8.170 | 8.240 | 969,487 | +0.07(+0.86%) |
Jul 18, 2011 | 8.330 | 8.340 | 8.080 | 8.170 | 1,232,313 | -0.17(-2.04%) |
Jul 15, 2011 | 8.420 | 8.580 | 8.290 | 8.340 | 1,057,441 | -0.05(-0.60%) |
Jul 14, 2011 | 8.450 | 8.610 | 8.270 | 8.390 | 1,341,792 | -0.02(-0.24%) |
Jul 13, 2011 | 8.170 | 8.530 | 8.130 | 8.410 | 1,284,350 | +0.33(+4.08%) |
Jul 12, 2011 | 8.190 | 8.250 | 8.050 | 8.080 | 1,075,468 | -0.14(-1.70%) |
Jul 11, 2011 | 8.340 | 8.370 | 8.100 | 8.220 | 1,091,221 | -0.19(-2.26%) |
Jul 08, 2011 | 8.380 | 8.460 | 8.300 | 8.410 | 847,916 | -0.05(-0.59%) |
Jul 07, 2011 | 8.450 | 8.600 | 8.320 | 8.460 | 937,019 | +0.07(+0.83%) |
Jul 06, 2011 | 8.440 | 8.680 | 8.340 | 8.390 | 1,295,629 | -0.04(-0.47%) |
Jul 05, 2011 | 8.100 | 8.740 | 8.060 | 8.430 | 3,479,629 | +0.35(+4.33%) |
Jul 01, 2011 | 8.090 | 8.195 | 8.030 | 8.080 | 1,707,700 | -0.06(-0.74%) |
Jun 30, 2011 | 8.020 | 8.140 | 7.900 | 8.140 | 1,694,840 | +0.28(+3.56%) |
Jun 29, 2011 | 7.850 | 7.980 | 7.800 | 7.860 | 1,182,820 | +0.05(+0.64%) |
Jun 28, 2011 | 7.630 | 7.880 | 7.630 | 7.810 | 959,253 | +0.17(+2.23%) |
Jun 27, 2011 | 7.590 | 7.660 | 7.530 | 7.640 | 1,103,357 | +0.03(+0.39%) |
Jun 24, 2011 | 7.630 | 7.760 | 7.570 | 7.610 | 1,146,803 | -0.01(-0.13%) |
Jun 23, 2011 | 7.690 | 7.700 | 7.560 | 7.620 | 2,001,945 | -0.16(-2.06%) |
Jun 22, 2011 | 7.760 | 7.960 | 7.730 | 7.780 | 712,639 | -0.01(-0.13%) |
Jun 21, 2011 | 7.680 | 7.800 | 7.620 | 7.790 | 963,151 | +0.14(+1.83%) |
Jun 20, 2011 | 7.650 | 7.715 | 7.550 | 7.650 | 867,482 | -0.02(-0.26%) |
Jun 17, 2011 | 8.000 | 8.060 | 7.560 | 7.670 | 3,378,756 | -0.17(-2.17%) |
Jun 16, 2011 | 7.750 | 7.940 | 7.730 | 7.840 | 1,632,071 | +0.07(+0.90%) |
Jun 15, 2011 | 7.770 | 8.080 | 7.740 | 7.770 | 2,228,089 | -0.09(-1.15%) |
Jun 14, 2011 | 7.810 | 8.010 | 7.810 | 7.860 | 1,409,657 | +0.11(+1.42%) |
Jun 13, 2011 | 7.780 | 7.930 | 7.750 | 7.750 | 1,318,505 | -0.03(-0.39%) |
Jun 10, 2011 | 7.770 | 7.890 | 7.720 | 7.780 | 1,543,884 | +0.02(+0.26%) |
Jun 09, 2011 | 7.760 | 7.990 | 7.750 | 7.760 | 1,662,403 | -0.01(-0.13%) |
Jun 08, 2011 | 7.750 | 7.800 | 7.660 | 7.770 | 2,299,540 | -0.02(-0.26%) |
Jun 07, 2011 | 8.000 | 8.030 | 7.760 | 7.790 | 2,372,941 | -0.21(-2.62%) |
Jun 06, 2011 | 8.150 | 8.195 | 7.930 | 8.000 | 2,180,375 | -0.25(-3.03%) |