Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 9.517 | 9.583 | 9.392 | 9.442 | 105,821 | -0.08(-0.89%) |
Aug 30, 2011 | 9.318 | 9.600 | 9.250 | 9.527 | 76,556 | +0.16(+1.75%) |
Aug 29, 2011 | 9.521 | 9.628 | 9.307 | 9.363 | 131,786 | -0.34(-3.49%) |
Aug 26, 2011 | 9.786 | 9.792 | 9.617 | 9.702 | 84,897 | -0.03(-0.29%) |
Aug 25, 2011 | 9.781 | 9.781 | 9.668 | 9.730 | 22,960 | -0.03(-0.29%) |
Aug 24, 2011 | 9.769 | 9.781 | 9.707 | 9.758 | 21,620 | -0.03(-0.29%) |
Aug 23, 2011 | 9.651 | 9.786 | 9.578 | 9.786 | 62,483 | +0.19(+1.94%) |
Aug 22, 2011 | 9.651 | 9.713 | 9.307 | 9.600 | 136,470 | +0.02(+0.18%) |
Aug 19, 2011 | 9.769 | 9.775 | 9.583 | 9.583 | 93,590 | -0.17(-1.79%) |
Aug 18, 2011 | 9.882 | 9.922 | 9.758 | 9.758 | 53,624 | -0.14(-1.37%) |
Aug 17, 2011 | 9.865 | 10.01 | 9.843 | 9.894 | 51,574 | +0.10(+0.98%) |
Aug 16, 2011 | 9.792 | 9.856 | 9.645 | 9.798 | 47,924 | +0.01(+0.12%) |
Aug 15, 2011 | 9.702 | 9.944 | 9.538 | 9.786 | 116,054 | +0.10(+0.99%) |
Aug 12, 2011 | 9.967 | 9.978 | 9.617 | 9.690 | 109,237 | -0.23(-2.28%) |
Aug 11, 2011 | 10.12 | 10.12 | 9.730 | 9.916 | 130,175 | -0.10(-1.01%) |
Aug 10, 2011 | 10.40 | 10.40 | 9.792 | 10.02 | 205,418 | -0.04(-0.37%) |
Aug 09, 2011 | 9.403 | 10.41 | 9.245 | 10.05 | 467,675 | +0.91(+10.00%) |
Aug 08, 2011 | 9.085 | 9.268 | 8.863 | 9.140 | 266,285 | +0.06(+0.68%) |
Aug 05, 2011 | 8.863 | 9.140 | 8.752 | 9.078 | 132,121 | +0.23(+2.62%) |
Aug 04, 2011 | 8.836 | 8.969 | 8.808 | 8.847 | 70,348 | +0.09(+1.01%) |
Aug 03, 2011 | 8.752 | 8.827 | 8.698 | 8.758 | 49,704 | +0.03(+0.38%) |
Aug 02, 2011 | 8.725 | 8.813 | 8.692 | 8.725 | 44,705 | +0.05(+0.57%) |
Aug 01, 2011 | 8.725 | 8.769 | 8.660 | 8.675 | 43,092 | +0.06(+0.64%) |
Jul 29, 2011 | 8.586 | 8.680 | 8.536 | 8.620 | 40,017 | -0.03(-0.32%) |
Jul 28, 2011 | 8.592 | 8.730 | 8.586 | 8.647 | 39,098 | +0.01(+0.13%) |
Jul 27, 2011 | 8.725 | 8.736 | 8.570 | 8.636 | 36,454 | -0.11(-1.27%) |
Jul 26, 2011 | 8.614 | 8.797 | 8.531 | 8.747 | 39,663 | +0.09(+1.09%) |
Jul 25, 2011 | 8.658 | 8.675 | 8.592 | 8.653 | 10,916 | -0.03(-0.38%) |
Jul 22, 2011 | 8.647 | 8.741 | 8.602 | 8.686 | 42,445 | +0.04(+0.45%) |
Jul 21, 2011 | 8.642 | 8.725 | 8.531 | 8.647 | 90,020 | +0.01(+0.06%) |
Jul 20, 2011 | 8.669 | 8.802 | 8.625 | 8.642 | 43,064 | -0.03(-0.32%) |
Jul 19, 2011 | 8.614 | 8.708 | 8.498 | 8.669 | 43,081 | +0.06(+0.64%) |
Jul 18, 2011 | 8.858 | 8.863 | 8.531 | 8.614 | 57,602 | -0.20(-2.28%) |
Jul 15, 2011 | 8.819 | 8.896 | 8.697 | 8.815 | 23,583 | +0.06(+0.71%) |
Jul 14, 2011 | 8.736 | 9.085 | 8.714 | 8.752 | 101,501 | +0.04(+0.45%) |
Jul 13, 2011 | 8.570 | 8.741 | 8.536 | 8.714 | 37,844 | +0.22(+2.54%) |
Jul 12, 2011 | 8.586 | 8.636 | 8.448 | 8.498 | 65,258 | -0.12(-1.35%) |
Jul 11, 2011 | 8.620 | 8.636 | 8.453 | 8.614 | 35,085 | -0.05(-0.58%) |
Jul 08, 2011 | 8.658 | 8.697 | 8.498 | 8.664 | 37,689 | -0.08(-0.95%) |
Jul 07, 2011 | 8.503 | 8.747 | 8.437 | 8.747 | 127,808 | +0.31(+3.70%) |
Jul 06, 2011 | 8.420 | 8.470 | 8.365 | 8.435 | 17,546 | -0.01(-0.09%) |
Jul 05, 2011 | 8.392 | 8.503 | 8.365 | 8.442 | 87,265 | +0.05(+0.59%) |
Jul 01, 2011 | 8.210 | 8.448 | 8.199 | 8.392 | 82,896 | +0.18(+2.23%) |
Jun 30, 2011 | 8.251 | 8.282 | 8.154 | 8.210 | 14,414 | -0.03(-0.40%) |
Jun 29, 2011 | 8.276 | 8.276 | 8.154 | 8.243 | 25,958 | -0.03(-0.33%) |
Jun 28, 2011 | 8.182 | 8.273 | 8.171 | 8.271 | 13,356 | +0.12(+1.43%) |
Jun 27, 2011 | 8.204 | 8.204 | 8.143 | 8.154 | 15,820 | -0.06(-0.67%) |
Jun 24, 2011 | 8.110 | 8.210 | 8.071 | 8.210 | 16,095 | +0.16(+1.93%) |
Jun 23, 2011 | 8.027 | 8.093 | 7.960 | 8.054 | 26,976 | +0.02(+0.21%) |
Jun 22, 2011 | 8.043 | 8.099 | 8.027 | 8.038 | 20,229 | +0.02(+0.21%) |
Jun 21, 2011 | 8.032 | 8.082 | 7.988 | 8.021 | 39,936 | -0.05(-0.62%) |
Jun 20, 2011 | 7.964 | 8.099 | 7.922 | 8.071 | 63,889 | +0.15(+1.89%) |
Jun 17, 2011 | 7.949 | 7.985 | 7.866 | 7.922 | 73,455 | -0.03(-0.35%) |
Jun 16, 2011 | 7.949 | 8.021 | 7.894 | 7.949 | 26,505 | +0.00(+0.00%) |
Jun 15, 2011 | 7.971 | 8.007 | 7.949 | 7.949 | 24,075 | -0.01(-0.14%) |
Jun 14, 2011 | 7.910 | 7.971 | 7.888 | 7.960 | 42,985 | +0.05(+0.63%) |
Jun 13, 2011 | 8.021 | 8.047 | 7.883 | 7.910 | 42,817 | -0.09(-1.18%) |
Jun 10, 2011 | 8.010 | 8.071 | 7.894 | 8.005 | 51,930 | +0.04(+0.49%) |
Jun 09, 2011 | 7.816 | 8.032 | 7.816 | 7.966 | 53,786 | +0.13(+1.70%) |
Jun 08, 2011 | 7.794 | 7.833 | 7.755 | 7.833 | 48,698 | +0.04(+0.57%) |
Jun 07, 2011 | 7.810 | 7.816 | 7.755 | 7.789 | 50,939 | +0.05(+0.64%) |
Jun 06, 2011 | 7.677 | 7.811 | 7.667 | 7.739 | 74,695 | +0.06(+0.72%) |