Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 8.140 | 8.350 | 7.800 | 7.890 | 714,426 | -0.22(-2.71%) |
Aug 30, 2011 | 8.260 | 8.317 | 8.040 | 8.110 | 561,223 | -0.22(-2.64%) |
Aug 29, 2011 | 8.090 | 8.340 | 7.890 | 8.330 | 596,898 | +0.34(+4.26%) |
Aug 26, 2011 | 7.710 | 8.060 | 7.620 | 7.990 | 382,630 | +0.22(+2.83%) |
Aug 25, 2011 | 8.010 | 8.100 | 7.745 | 7.770 | 457,764 | -0.29(-3.60%) |
Aug 24, 2011 | 8.150 | 8.260 | 7.890 | 8.060 | 348,026 | -0.13(-1.59%) |
Aug 23, 2011 | 7.710 | 8.280 | 7.670 | 8.190 | 568,754 | +0.54(+7.06%) |
Aug 22, 2011 | 7.860 | 8.030 | 7.510 | 7.650 | 237,826 | +0.01(+0.13%) |
Aug 19, 2011 | 7.540 | 7.840 | 7.540 | 7.640 | 426,464 | -0.05(-0.65%) |
Aug 18, 2011 | 7.900 | 8.010 | 7.620 | 7.690 | 1,030,149 | -0.49(-5.99%) |
Aug 17, 2011 | 8.200 | 8.350 | 8.020 | 8.180 | 361,575 | +0.00(+0.00%) |
Aug 16, 2011 | 8.310 | 8.340 | 8.050 | 8.180 | 270,231 | -0.23(-2.73%) |
Aug 15, 2011 | 8.190 | 8.420 | 7.990 | 8.410 | 303,818 | +0.22(+2.69%) |
Aug 12, 2011 | 8.480 | 8.480 | 8.070 | 8.190 | 275,559 | -0.18(-2.15%) |
Aug 11, 2011 | 7.910 | 8.490 | 7.880 | 8.370 | 652,698 | +0.56(+7.17%) |
Aug 10, 2011 | 8.910 | 8.910 | 7.800 | 7.810 | 566,048 | -0.42(-5.10%) |
Aug 09, 2011 | 8.060 | 8.230 | 7.600 | 8.230 | 903,186 | +0.33(+4.18%) |
Aug 08, 2011 | 8.080 | 8.480 | 7.900 | 7.900 | 1,368,402 | -0.58(-6.84%) |
Aug 05, 2011 | 8.800 | 8.840 | 8.180 | 8.480 | 1,035,966 | -0.21(-2.42%) |
Aug 04, 2011 | 8.820 | 8.950 | 8.670 | 8.690 | 753,243 | -0.30(-3.34%) |
Aug 03, 2011 | 8.850 | 9.050 | 8.770 | 8.990 | 744,430 | +0.13(+1.47%) |
Aug 02, 2011 | 9.130 | 9.200 | 8.850 | 8.860 | 443,906 | -0.38(-4.11%) |
Aug 01, 2011 | 9.290 | 9.363 | 9.140 | 9.240 | 406,501 | +0.05(+0.54%) |
Jul 29, 2011 | 9.120 | 9.255 | 9.060 | 9.190 | 647,474 | -0.04(-0.49%) |
Jul 28, 2011 | 9.420 | 9.590 | 9.145 | 9.235 | 693,507 | -0.16(-1.65%) |
Jul 27, 2011 | 9.620 | 9.790 | 9.340 | 9.390 | 752,782 | -0.24(-2.49%) |
Jul 26, 2011 | 9.600 | 9.720 | 9.480 | 9.630 | 605,492 | +0.04(+0.42%) |
Jul 25, 2011 | 9.330 | 9.660 | 9.120 | 9.590 | 829,703 | +0.10(+1.05%) |
Jul 22, 2011 | 9.400 | 9.500 | 9.160 | 9.490 | 306,756 | +0.21(+2.26%) |
Jul 21, 2011 | 9.150 | 9.300 | 9.030 | 9.280 | 258,413 | +0.10(+1.09%) |
Jul 20, 2011 | 9.320 | 9.370 | 9.130 | 9.180 | 259,896 | -0.11(-1.18%) |
Jul 19, 2011 | 8.890 | 9.310 | 8.890 | 9.290 | 459,419 | +0.51(+5.81%) |
Jul 18, 2011 | 8.850 | 8.940 | 8.715 | 8.780 | 401,175 | -0.14(-1.57%) |
Jul 15, 2011 | 8.890 | 8.990 | 8.700 | 8.920 | 499,216 | +0.11(+1.25%) |
Jul 14, 2011 | 8.960 | 9.030 | 8.750 | 8.810 | 312,451 | -0.09(-1.01%) |
Jul 13, 2011 | 8.720 | 9.035 | 8.670 | 8.900 | 819,496 | +0.22(+2.53%) |
Jul 12, 2011 | 8.970 | 9.050 | 8.670 | 8.680 | 456,963 | -0.37(-4.09%) |
Jul 11, 2011 | 9.250 | 9.370 | 9.000 | 9.050 | 471,682 | -0.30(-3.21%) |
Jul 08, 2011 | 9.230 | 9.420 | 9.050 | 9.350 | 578,424 | +0.20(+2.19%) |
Jul 07, 2011 | 9.060 | 9.280 | 8.880 | 9.150 | 429,629 | +0.18(+2.01%) |
Jul 06, 2011 | 9.220 | 9.290 | 8.900 | 8.970 | 383,767 | -0.25(-2.71%) |
Jul 05, 2011 | 9.300 | 9.310 | 9.090 | 9.220 | 340,715 | -0.08(-0.86%) |
Jul 01, 2011 | 9.080 | 9.370 | 8.940 | 9.300 | 443,985 | +0.24(+2.65%) |
Jun 30, 2011 | 8.990 | 9.100 | 8.970 | 9.060 | 358,479 | +0.11(+1.23%) |
Jun 29, 2011 | 9.110 | 9.220 | 8.890 | 8.950 | 241,890 | -0.08(-0.89%) |
Jun 28, 2011 | 8.930 | 9.050 | 8.771 | 9.030 | 301,537 | +0.17(+1.92%) |
Jun 27, 2011 | 8.770 | 8.920 | 8.750 | 8.860 | 277,961 | +0.10(+1.14%) |
Jun 24, 2011 | 8.880 | 8.930 | 8.750 | 8.760 | 354,646 | -0.13(-1.46%) |
Jun 23, 2011 | 8.540 | 8.890 | 8.540 | 8.890 | 290,789 | +0.20(+2.30%) |
Jun 22, 2011 | 8.690 | 8.855 | 8.510 | 8.690 | 209,317 | -0.05(-0.57%) |
Jun 21, 2011 | 8.630 | 8.940 | 8.540 | 8.740 | 266,200 | +0.18(+2.10%) |
Jun 20, 2011 | 8.530 | 8.740 | 8.500 | 8.560 | 326,090 | -0.08(-0.93%) |
Jun 17, 2011 | 8.860 | 9.000 | 8.480 | 8.640 | 527,842 | -0.16(-1.82%) |
Jun 16, 2011 | 8.840 | 9.040 | 8.730 | 8.800 | 295,186 | -0.04(-0.45%) |
Jun 15, 2011 | 8.940 | 9.070 | 8.810 | 8.840 | 410,292 | -0.16(-1.78%) |
Jun 14, 2011 | 8.930 | 9.160 | 8.930 | 9.000 | 324,988 | +0.19(+2.16%) |
Jun 13, 2011 | 9.030 | 9.030 | 8.780 | 8.810 | 441,676 | -0.18(-2.00%) |
Jun 10, 2011 | 8.890 | 9.090 | 8.820 | 8.990 | 507,022 | -0.02(-0.22%) |
Jun 09, 2011 | 9.030 | 9.100 | 8.930 | 9.010 | 278,137 | +0.01(+0.11%) |
Jun 08, 2011 | 9.170 | 9.490 | 9.000 | 9.000 | 564,250 | -0.22(-2.39%) |
Jun 07, 2011 | 9.260 | 9.370 | 9.170 | 9.220 | 257,242 | +0.06(+0.66%) |
Jun 06, 2011 | 9.300 | 9.330 | 9.150 | 9.160 | 264,536 | -0.09(-0.97%) |