Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 8.037 | 8.127 | 8.037 | 8.068 | 90,453 | +0.10(+1.31%) |
Aug 30, 2011 | 7.932 | 8.023 | 7.932 | 7.964 | 114,945 | -0.04(-0.51%) |
Aug 29, 2011 | 7.978 | 8.014 | 7.969 | 8.005 | 58,226 | +0.06(+0.80%) |
Aug 26, 2011 | 7.887 | 7.941 | 7.883 | 7.941 | 127,152 | -0.01(-0.17%) |
Aug 25, 2011 | 8.032 | 8.032 | 7.878 | 7.955 | 178,315 | -0.03(-0.34%) |
Aug 24, 2011 | 8.023 | 8.027 | 7.887 | 7.982 | 157,421 | -0.04(-0.51%) |
Aug 23, 2011 | 7.941 | 8.082 | 7.941 | 8.023 | 123,940 | +0.08(+1.03%) |
Aug 22, 2011 | 8.127 | 8.127 | 7.833 | 7.941 | 206,507 | -0.15(-1.85%) |
Aug 19, 2011 | 8.059 | 8.154 | 8.009 | 8.091 | 70,570 | -0.05(-0.56%) |
Aug 18, 2011 | 8.200 | 8.245 | 8.118 | 8.136 | 96,990 | -0.23(-2.76%) |
Aug 17, 2011 | 8.385 | 8.417 | 8.331 | 8.367 | 175,548 | +0.05(+0.60%) |
Aug 16, 2011 | 8.354 | 8.363 | 8.313 | 8.317 | 98,274 | -0.10(-1.24%) |
Aug 15, 2011 | 8.372 | 8.430 | 8.331 | 8.421 | 94,137 | +0.05(+0.59%) |
Aug 12, 2011 | 8.575 | 8.643 | 8.218 | 8.372 | 125,827 | +0.12(+1.43%) |
Aug 11, 2011 | 8.159 | 8.295 | 8.104 | 8.254 | 107,791 | +0.09(+1.11%) |
Aug 10, 2011 | 7.905 | 8.236 | 7.819 | 8.163 | 287,538 | -0.01(-0.11%) |
Aug 09, 2011 | 7.951 | 8.218 | 7.851 | 8.172 | 209,263 | +0.21(+2.67%) |
Aug 08, 2011 | 7.951 | 8.168 | 7.747 | 7.960 | 575,089 | -0.51(-5.99%) |
Aug 05, 2011 | 8.670 | 8.734 | 8.046 | 8.467 | 303,175 | -0.14(-1.68%) |
Aug 04, 2011 | 8.734 | 8.738 | 8.575 | 8.612 | 149,651 | -0.15(-1.71%) |
Aug 03, 2011 | 8.892 | 8.892 | 8.726 | 8.761 | 82,961 | -0.09(-0.97%) |
Aug 02, 2011 | 8.910 | 8.910 | 8.761 | 8.847 | 122,291 | -0.06(-0.71%) |
Aug 01, 2011 | 8.942 | 8.942 | 8.784 | 8.910 | 149,291 | +0.22(+2.50%) |
Jul 29, 2011 | 8.856 | 8.856 | 8.469 | 8.693 | 538,837 | -0.24(-2.64%) |
Jul 28, 2011 | 9.042 | 9.050 | 8.892 | 8.928 | 153,817 | -0.08(-0.85%) |
Jul 27, 2011 | 9.010 | 9.033 | 8.947 | 9.005 | 85,717 | +0.03(+0.30%) |
Jul 26, 2011 | 9.205 | 9.205 | 8.957 | 8.978 | 189,999 | -0.23(-2.46%) |
Jul 25, 2011 | 9.209 | 9.313 | 9.128 | 9.205 | 92,538 | -0.10(-1.07%) |
Jul 22, 2011 | 9.255 | 9.304 | 9.255 | 9.304 | 61,199 | +0.08(+0.83%) |
Jul 21, 2011 | 9.236 | 9.273 | 9.150 | 9.227 | 89,455 | -0.00(-0.05%) |
Jul 20, 2011 | 9.191 | 9.282 | 9.168 | 9.232 | 177,648 | +0.07(+0.79%) |
Jul 19, 2011 | 9.259 | 9.268 | 9.123 | 9.159 | 103,990 | -0.05(-0.59%) |
Jul 18, 2011 | 9.322 | 9.322 | 9.187 | 9.214 | 83,608 | -0.13(-1.36%) |
Jul 15, 2011 | 9.472 | 9.472 | 9.264 | 9.341 | 77,373 | -0.06(-0.67%) |
Jul 14, 2011 | 9.599 | 9.599 | 9.313 | 9.404 | 131,856 | -0.15(-1.61%) |
Jul 13, 2011 | 9.585 | 9.657 | 9.553 | 9.558 | 112,933 | -0.07(-0.75%) |
Jul 12, 2011 | 9.467 | 9.820 | 9.461 | 9.630 | 140,441 | +0.16(+1.67%) |
Jul 11, 2011 | 9.467 | 9.523 | 9.372 | 9.472 | 100,683 | -0.06(-0.62%) |
Jul 08, 2011 | 9.494 | 9.553 | 9.463 | 9.531 | 77,822 | +0.03(+0.30%) |
Jul 07, 2011 | 9.508 | 9.508 | 9.476 | 9.502 | 53,765 | -0.01(-0.06%) |
Jul 06, 2011 | 9.440 | 9.508 | 9.440 | 9.508 | 144,156 | +0.10(+1.11%) |
Jul 05, 2011 | 9.304 | 9.417 | 9.304 | 9.404 | 59,214 | +0.06(+0.65%) |
Jul 01, 2011 | 9.372 | 9.372 | 9.255 | 9.343 | 82,910 | +0.03(+0.32%) |
Jun 30, 2011 | 9.386 | 9.404 | 9.236 | 9.313 | 116,246 | -0.02(-0.19%) |
Jun 29, 2011 | 9.236 | 9.372 | 9.236 | 9.331 | 47,205 | +0.14(+1.58%) |
Jun 28, 2011 | 8.806 | 9.214 | 8.806 | 9.187 | 70,818 | +0.02(+0.25%) |
Jun 27, 2011 | 9.322 | 9.327 | 9.141 | 9.164 | 262,629 | -0.11(-1.22%) |
Jun 24, 2011 | 9.282 | 9.360 | 9.237 | 9.277 | 102,196 | -0.00(-0.05%) |
Jun 23, 2011 | 9.345 | 9.372 | 9.191 | 9.282 | 245,986 | -0.02(-0.24%) |
Jun 22, 2011 | 9.372 | 9.422 | 9.277 | 9.304 | 141,552 | -0.08(-0.82%) |
Jun 21, 2011 | 9.390 | 9.436 | 9.359 | 9.381 | 116,491 | +0.00(+0.00%) |
Jun 20, 2011 | 9.408 | 9.408 | 9.327 | 9.381 | 73,451 | +0.09(+0.93%) |
Jun 17, 2011 | 9.395 | 9.395 | 9.295 | 9.295 | 85,863 | -0.03(-0.34%) |
Jun 16, 2011 | 9.390 | 9.414 | 9.322 | 9.327 | 105,021 | -0.02(-0.19%) |
Jun 15, 2011 | 9.336 | 9.422 | 9.308 | 9.345 | 154,199 | -0.03(-0.29%) |
Jun 14, 2011 | 9.304 | 9.395 | 9.304 | 9.372 | 157,651 | +0.13(+1.37%) |
Jun 13, 2011 | 9.132 | 9.245 | 9.132 | 9.245 | 93,624 | +0.05(+0.59%) |
Jun 10, 2011 | 9.209 | 9.223 | 9.168 | 9.191 | 84,249 | -0.00(-0.05%) |
Jun 09, 2011 | 9.304 | 9.304 | 9.171 | 9.196 | 116,329 | -0.06(-0.68%) |
Jun 08, 2011 | 9.196 | 9.282 | 9.196 | 9.259 | 89,269 | -0.00(-0.05%) |
Jun 07, 2011 | 9.359 | 9.372 | 9.247 | 9.264 | 113,463 | -0.05(-0.58%) |
Jun 06, 2011 | 9.327 | 9.372 | 9.286 | 9.318 | 74,690 | -0.01(-0.10%) |