Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.241 | 9.248 | 9.010 | 9.047 | 459,321 | -0.12(-1.34%) |
Aug 30, 2011 | 9.170 | 9.226 | 9.077 | 9.170 | 263,495 | -0.02(-0.20%) |
Aug 29, 2011 | 9.122 | 9.204 | 9.029 | 9.189 | 285,388 | +0.20(+2.26%) |
Aug 26, 2011 | 8.819 | 8.985 | 8.745 | 8.985 | 221,169 | +0.14(+1.63%) |
Aug 25, 2011 | 9.134 | 9.226 | 8.815 | 8.841 | 350,744 | -0.25(-2.77%) |
Aug 24, 2011 | 8.945 | 9.103 | 8.945 | 9.093 | 203,970 | +0.14(+1.57%) |
Aug 23, 2011 | 8.782 | 8.971 | 8.748 | 8.952 | 449,733 | +0.16(+1.77%) |
Aug 22, 2011 | 8.971 | 9.034 | 8.708 | 8.796 | 491,940 | -0.03(-0.38%) |
Aug 19, 2011 | 8.834 | 8.988 | 8.800 | 8.830 | 372,540 | -0.14(-1.61%) |
Aug 18, 2011 | 9.004 | 9.045 | 8.822 | 8.974 | 627,042 | -0.13(-1.46%) |
Aug 17, 2011 | 9.078 | 9.234 | 9.078 | 9.108 | 311,668 | +0.03(+0.29%) |
Aug 16, 2011 | 9.263 | 9.263 | 8.985 | 9.082 | 430,944 | -0.20(-2.16%) |
Aug 15, 2011 | 9.263 | 9.408 | 9.119 | 9.282 | 675,159 | +0.14(+1.58%) |
Aug 12, 2011 | 9.115 | 9.193 | 9.011 | 9.137 | 516,629 | +0.14(+1.52%) |
Aug 11, 2011 | 8.433 | 9.141 | 8.415 | 9.000 | 932,584 | +0.59(+7.00%) |
Aug 10, 2011 | 8.315 | 8.752 | 8.148 | 8.411 | 1,017,575 | +0.02(+0.22%) |
Aug 09, 2011 | 7.848 | 8.411 | 7.640 | 8.393 | 816,449 | +0.66(+8.53%) |
Aug 08, 2011 | 7.848 | 7.996 | 7.689 | 7.733 | 1,280,371 | -0.26(-3.20%) |
Aug 05, 2011 | 8.356 | 8.700 | 7.566 | 7.989 | 2,052,609 | -0.29(-3.49%) |
Aug 04, 2011 | 8.556 | 8.671 | 8.278 | 8.278 | 690,423 | -0.37(-4.33%) |
Aug 03, 2011 | 8.715 | 8.715 | 8.430 | 8.652 | 544,513 | -0.01(-0.13%) |
Aug 02, 2011 | 8.789 | 8.868 | 8.656 | 8.663 | 302,468 | -0.10(-1.18%) |
Aug 01, 2011 | 8.852 | 8.852 | 8.711 | 8.767 | 225,436 | +0.04(+0.51%) |
Jul 29, 2011 | 8.848 | 8.852 | 8.626 | 8.722 | 545,460 | -0.17(-1.96%) |
Jul 28, 2011 | 8.989 | 9.045 | 8.882 | 8.897 | 360,578 | -0.11(-1.19%) |
Jul 27, 2011 | 9.182 | 9.282 | 8.952 | 9.004 | 503,267 | -0.25(-2.68%) |
Jul 26, 2011 | 9.219 | 9.352 | 9.138 | 9.252 | 441,755 | +0.05(+0.52%) |
Jul 25, 2011 | 9.097 | 9.245 | 9.086 | 9.204 | 299,594 | +0.01(+0.16%) |
Jul 22, 2011 | 9.142 | 9.193 | 9.142 | 9.190 | 297,985 | +0.05(+0.52%) |
Jul 21, 2011 | 9.138 | 9.186 | 9.105 | 9.142 | 685,045 | +0.02(+0.24%) |
Jul 20, 2011 | 9.263 | 9.263 | 9.120 | 9.120 | 407,009 | -0.10(-1.08%) |
Jul 19, 2011 | 9.274 | 9.274 | 9.127 | 9.219 | 417,076 | +0.02(+0.20%) |
Jul 18, 2011 | 9.219 | 9.252 | 9.109 | 9.201 | 527,038 | -0.05(-0.56%) |
Jul 15, 2011 | 9.311 | 9.319 | 9.236 | 9.252 | 283,295 | +0.03(+0.32%) |
Jul 14, 2011 | 9.297 | 9.348 | 9.179 | 9.223 | 256,799 | -0.07(-0.71%) |
Jul 13, 2011 | 9.274 | 9.363 | 9.249 | 9.289 | 243,504 | +0.04(+0.44%) |
Jul 12, 2011 | 9.341 | 9.341 | 9.234 | 9.249 | 205,915 | -0.06(-0.63%) |
Jul 11, 2011 | 9.352 | 9.396 | 9.231 | 9.308 | 451,602 | -0.06(-0.67%) |
Jul 08, 2011 | 9.271 | 9.374 | 9.223 | 9.370 | 337,672 | +0.08(+0.91%) |
Jul 07, 2011 | 9.300 | 9.344 | 9.238 | 9.285 | 294,573 | +0.07(+0.72%) |
Jul 06, 2011 | 8.998 | 9.234 | 8.987 | 9.219 | 653,988 | +0.23(+2.58%) |
Jul 05, 2011 | 8.943 | 9.027 | 8.902 | 8.987 | 215,827 | +0.07(+0.79%) |
Jul 01, 2011 | 8.913 | 8.939 | 8.827 | 8.917 | 213,945 | +0.03(+0.37%) |
Jun 30, 2011 | 8.921 | 8.921 | 8.832 | 8.884 | 198,726 | +0.05(+0.58%) |
Jun 29, 2011 | 8.755 | 8.862 | 8.718 | 8.832 | 199,436 | +0.08(+0.93%) |
Jun 28, 2011 | 8.722 | 8.792 | 8.699 | 8.751 | 177,888 | +0.05(+0.57%) |
Jun 27, 2011 | 8.606 | 8.713 | 8.548 | 8.702 | 196,011 | +0.04(+0.47%) |
Jun 24, 2011 | 8.746 | 8.746 | 8.632 | 8.661 | 217,352 | -0.07(-0.84%) |
Jun 23, 2011 | 8.537 | 8.742 | 8.471 | 8.735 | 394,334 | +0.10(+1.15%) |
Jun 22, 2011 | 8.599 | 8.764 | 8.599 | 8.636 | 292,280 | -0.00(-0.04%) |
Jun 21, 2011 | 8.570 | 8.701 | 8.570 | 8.639 | 226,313 | +0.14(+1.60%) |
Jun 20, 2011 | 8.438 | 8.507 | 8.438 | 8.504 | 411,097 | +0.03(+0.35%) |
Jun 17, 2011 | 8.753 | 8.753 | 8.438 | 8.474 | 530,909 | -0.21(-2.37%) |
Jun 16, 2011 | 8.790 | 8.797 | 8.639 | 8.680 | 266,807 | -0.04(-0.50%) |
Jun 15, 2011 | 8.782 | 8.874 | 8.676 | 8.724 | 352,736 | -0.06(-0.67%) |
Jun 14, 2011 | 8.749 | 8.801 | 8.718 | 8.782 | 262,910 | +0.17(+1.96%) |
Jun 13, 2011 | 8.892 | 8.925 | 8.548 | 8.614 | 432,627 | -0.17(-1.96%) |
Jun 10, 2011 | 8.896 | 8.951 | 8.786 | 8.786 | 412,452 | -0.13(-1.44%) |
Jun 09, 2011 | 8.786 | 8.980 | 8.771 | 8.914 | 494,623 | +0.20(+2.27%) |
Jun 08, 2011 | 8.584 | 8.984 | 8.584 | 8.716 | 630,253 | +0.11(+1.28%) |
Jun 07, 2011 | 8.738 | 8.742 | 8.581 | 8.606 | 252,954 | -0.04(-0.42%) |
Jun 06, 2011 | 8.757 | 8.845 | 8.632 | 8.643 | 287,603 | -0.13(-1.46%) |