Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.237 | 9.244 | 9.006 | 9.043 | 459,506 | -0.12(-1.34%) |
Aug 30, 2011 | 9.166 | 9.222 | 9.073 | 9.166 | 263,601 | -0.02(-0.20%) |
Aug 29, 2011 | 9.118 | 9.200 | 9.025 | 9.185 | 285,503 | +0.20(+2.26%) |
Aug 26, 2011 | 8.815 | 8.982 | 8.741 | 8.982 | 221,258 | +0.14(+1.63%) |
Aug 25, 2011 | 9.130 | 9.223 | 8.811 | 8.837 | 350,886 | -0.25(-2.77%) |
Aug 24, 2011 | 8.941 | 9.099 | 8.941 | 9.089 | 204,052 | +0.14(+1.57%) |
Aug 23, 2011 | 8.778 | 8.967 | 8.745 | 8.949 | 449,915 | +0.16(+1.77%) |
Aug 22, 2011 | 8.967 | 9.030 | 8.704 | 8.793 | 492,138 | -0.03(-0.38%) |
Aug 19, 2011 | 8.830 | 8.984 | 8.797 | 8.826 | 372,690 | -0.14(-1.61%) |
Aug 18, 2011 | 9.000 | 9.041 | 8.819 | 8.971 | 627,295 | -0.13(-1.46%) |
Aug 17, 2011 | 9.074 | 9.230 | 9.074 | 9.104 | 311,794 | +0.03(+0.29%) |
Aug 16, 2011 | 9.260 | 9.260 | 8.982 | 9.078 | 431,118 | -0.20(-2.16%) |
Aug 15, 2011 | 9.260 | 9.404 | 9.115 | 9.278 | 675,431 | +0.14(+1.58%) |
Aug 12, 2011 | 9.111 | 9.189 | 9.008 | 9.134 | 516,837 | +0.14(+1.52%) |
Aug 11, 2011 | 8.430 | 9.137 | 8.411 | 8.997 | 932,961 | +0.59(+7.00%) |
Aug 10, 2011 | 8.311 | 8.748 | 8.145 | 8.408 | 1,017,986 | +0.02(+0.22%) |
Aug 09, 2011 | 7.845 | 8.408 | 7.637 | 8.389 | 816,779 | +0.66(+8.53%) |
Aug 08, 2011 | 7.845 | 7.993 | 7.685 | 7.730 | 1,280,887 | -0.26(-3.20%) |
Aug 05, 2011 | 8.352 | 8.697 | 7.563 | 7.986 | 2,053,437 | -0.29(-3.49%) |
Aug 04, 2011 | 8.552 | 8.667 | 8.274 | 8.274 | 690,702 | -0.37(-4.33%) |
Aug 03, 2011 | 8.711 | 8.711 | 8.426 | 8.649 | 544,732 | -0.01(-0.13%) |
Aug 02, 2011 | 8.786 | 8.864 | 8.652 | 8.660 | 302,590 | -0.10(-1.18%) |
Aug 01, 2011 | 8.848 | 8.849 | 8.708 | 8.763 | 225,527 | +0.04(+0.51%) |
Jul 29, 2011 | 8.845 | 8.849 | 8.622 | 8.719 | 545,680 | -0.17(-1.96%) |
Jul 28, 2011 | 8.986 | 9.041 | 8.878 | 8.893 | 360,724 | -0.11(-1.19%) |
Jul 27, 2011 | 9.178 | 9.278 | 8.949 | 9.000 | 503,470 | -0.25(-2.68%) |
Jul 26, 2011 | 9.215 | 9.348 | 9.134 | 9.249 | 441,933 | +0.05(+0.52%) |
Jul 25, 2011 | 9.094 | 9.241 | 9.083 | 9.201 | 299,715 | +0.01(+0.16%) |
Jul 22, 2011 | 9.138 | 9.190 | 9.138 | 9.186 | 298,106 | +0.05(+0.52%) |
Jul 21, 2011 | 9.134 | 9.182 | 9.101 | 9.138 | 685,321 | +0.02(+0.24%) |
Jul 20, 2011 | 9.260 | 9.260 | 9.116 | 9.116 | 407,173 | -0.10(-1.08%) |
Jul 19, 2011 | 9.271 | 9.271 | 9.123 | 9.215 | 417,244 | +0.02(+0.20%) |
Jul 18, 2011 | 9.215 | 9.249 | 9.105 | 9.197 | 527,251 | -0.05(-0.56%) |
Jul 15, 2011 | 9.308 | 9.315 | 9.232 | 9.249 | 283,410 | +0.03(+0.32%) |
Jul 14, 2011 | 9.293 | 9.344 | 9.175 | 9.219 | 256,903 | -0.07(-0.71%) |
Jul 13, 2011 | 9.271 | 9.359 | 9.245 | 9.285 | 243,602 | +0.04(+0.44%) |
Jul 12, 2011 | 9.337 | 9.337 | 9.230 | 9.245 | 205,998 | -0.06(-0.63%) |
Jul 11, 2011 | 9.348 | 9.392 | 9.227 | 9.304 | 451,785 | -0.06(-0.67%) |
Jul 08, 2011 | 9.267 | 9.370 | 9.219 | 9.366 | 337,808 | +0.08(+0.91%) |
Jul 07, 2011 | 9.296 | 9.341 | 9.234 | 9.282 | 294,692 | +0.07(+0.72%) |
Jul 06, 2011 | 8.994 | 9.230 | 8.983 | 9.215 | 654,252 | +0.23(+2.58%) |
Jul 05, 2011 | 8.939 | 9.024 | 8.899 | 8.983 | 215,914 | +0.07(+0.79%) |
Jul 01, 2011 | 8.910 | 8.935 | 8.824 | 8.913 | 214,031 | +0.03(+0.37%) |
Jun 30, 2011 | 8.917 | 8.917 | 8.829 | 8.880 | 198,806 | +0.05(+0.58%) |
Jun 29, 2011 | 8.751 | 8.858 | 8.715 | 8.829 | 199,517 | +0.08(+0.93%) |
Jun 28, 2011 | 8.718 | 8.788 | 8.696 | 8.747 | 177,960 | +0.05(+0.57%) |
Jun 27, 2011 | 8.603 | 8.709 | 8.544 | 8.698 | 196,090 | +0.04(+0.47%) |
Jun 24, 2011 | 8.742 | 8.742 | 8.629 | 8.658 | 217,440 | -0.07(-0.84%) |
Jun 23, 2011 | 8.533 | 8.739 | 8.467 | 8.731 | 394,493 | +0.10(+1.15%) |
Jun 22, 2011 | 8.596 | 8.761 | 8.596 | 8.632 | 292,398 | -0.00(-0.04%) |
Jun 21, 2011 | 8.566 | 8.698 | 8.566 | 8.636 | 226,405 | +0.14(+1.60%) |
Jun 20, 2011 | 8.434 | 8.504 | 8.434 | 8.500 | 411,263 | +0.03(+0.35%) |
Jun 17, 2011 | 8.750 | 8.750 | 8.434 | 8.471 | 531,124 | -0.21(-2.37%) |
Jun 16, 2011 | 8.786 | 8.793 | 8.636 | 8.676 | 266,915 | -0.04(-0.50%) |
Jun 15, 2011 | 8.779 | 8.871 | 8.673 | 8.720 | 352,878 | -0.06(-0.67%) |
Jun 14, 2011 | 8.746 | 8.797 | 8.714 | 8.779 | 263,016 | +0.17(+1.96%) |
Jun 13, 2011 | 8.889 | 8.922 | 8.544 | 8.610 | 432,802 | -0.17(-1.96%) |
Jun 10, 2011 | 8.893 | 8.948 | 8.783 | 8.783 | 412,619 | -0.13(-1.44%) |
Jun 09, 2011 | 8.783 | 8.977 | 8.768 | 8.911 | 494,823 | +0.20(+2.27%) |
Jun 08, 2011 | 8.581 | 8.980 | 8.581 | 8.713 | 630,507 | +0.11(+1.28%) |
Jun 07, 2011 | 8.735 | 8.739 | 8.577 | 8.603 | 253,056 | -0.04(-0.42%) |
Jun 06, 2011 | 8.753 | 8.841 | 8.629 | 8.640 | 287,719 | -0.13(-1.46%) |