Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 8.841 | 8.841 | 8.759 | 8.799 | 22,261 | +0.11(+1.29%) |
Aug 30, 2011 | 8.603 | 8.708 | 8.582 | 8.687 | 28,321 | -0.01(-0.08%) |
Aug 29, 2011 | 8.694 | 8.694 | 8.631 | 8.694 | 47,596 | +0.18(+2.14%) |
Aug 26, 2011 | 8.343 | 8.532 | 8.266 | 8.511 | 35,678 | +0.08(+0.91%) |
Aug 25, 2011 | 8.610 | 8.610 | 8.413 | 8.434 | 64,723 | -0.19(-2.19%) |
Aug 24, 2011 | 8.539 | 8.624 | 8.539 | 8.624 | 19,085 | +0.07(+0.82%) |
Aug 23, 2011 | 8.420 | 8.553 | 8.413 | 8.553 | 43,198 | +0.21(+2.52%) |
Aug 22, 2011 | 8.539 | 8.561 | 8.343 | 8.343 | 40,275 | +0.07(+0.85%) |
Aug 19, 2011 | 8.294 | 8.469 | 8.252 | 8.273 | 103,828 | -0.12(-1.42%) |
Aug 18, 2011 | 8.476 | 8.483 | 8.336 | 8.392 | 75,048 | -0.39(-4.39%) |
Aug 17, 2011 | 8.841 | 8.911 | 8.743 | 8.778 | 133,295 | +0.06(+0.64%) |
Aug 16, 2011 | 8.743 | 8.918 | 8.673 | 8.722 | 297,196 | -0.23(-2.58%) |
Aug 15, 2011 | 8.848 | 8.953 | 8.848 | 8.953 | 14,533 | +0.26(+2.98%) |
Aug 12, 2011 | 8.694 | 8.778 | 8.610 | 8.694 | 523,026 | +0.36(+4.29%) |
Aug 11, 2011 | 8.056 | 8.441 | 8.056 | 8.336 | 173,132 | +0.30(+3.75%) |
Aug 10, 2011 | 8.266 | 8.287 | 8.021 | 8.035 | 238,946 | -0.38(-4.50%) |
Aug 09, 2011 | 8.154 | 8.413 | 8.014 | 8.413 | 191,347 | +0.48(+6.00%) |
Aug 08, 2011 | 8.154 | 8.203 | 7.881 | 7.937 | 316,217 | -0.63(-7.36%) |
Aug 05, 2011 | 8.511 | 8.621 | 8.231 | 8.568 | 283,445 | +0.23(+2.77%) |
Aug 04, 2011 | 8.680 | 8.694 | 8.329 | 8.336 | 97,542 | -0.56(-6.30%) |
Aug 03, 2011 | 8.960 | 8.960 | 8.792 | 8.897 | 144,217 | +0.04(+0.47%) |
Aug 02, 2011 | 9.030 | 9.065 | 8.848 | 8.855 | 120,556 | -0.32(-3.51%) |
Aug 01, 2011 | 9.422 | 9.422 | 9.072 | 9.177 | 131,769 | -0.16(-1.73%) |
Jul 29, 2011 | 9.352 | 9.408 | 9.310 | 9.338 | 503,806 | -0.06(-0.60%) |
Jul 28, 2011 | 9.373 | 9.464 | 9.373 | 9.394 | 18,154 | -0.04(-0.37%) |
Jul 27, 2011 | 9.597 | 9.603 | 9.401 | 9.429 | 163,025 | -0.25(-2.53%) |
Jul 26, 2011 | 9.688 | 9.697 | 9.653 | 9.674 | 29,764 | +0.05(+0.51%) |
Jul 25, 2011 | 9.632 | 9.660 | 9.625 | 9.625 | 11,982 | -0.05(-0.51%) |
Jul 22, 2011 | 9.695 | 9.695 | 9.674 | 9.674 | 28,082 | +0.01(+0.15%) |
Jul 21, 2011 | 9.520 | 9.688 | 9.513 | 9.660 | 353,729 | +0.31(+3.30%) |
Jul 20, 2011 | 9.359 | 9.359 | 9.289 | 9.352 | 23,946 | +0.15(+1.68%) |
Jul 19, 2011 | 9.128 | 9.205 | 9.128 | 9.198 | 112,905 | +0.15(+1.63%) |
Jul 18, 2011 | 9.072 | 9.079 | 8.974 | 9.051 | 33,722 | -0.18(-1.90%) |
Jul 15, 2011 | 9.212 | 9.261 | 9.165 | 9.226 | 53,917 | +0.08(+0.84%) |
Jul 14, 2011 | 9.303 | 9.331 | 9.142 | 9.149 | 127,243 | -0.06(-0.68%) |
Jul 13, 2011 | 9.156 | 9.310 | 9.149 | 9.212 | 150,438 | +0.14(+1.54%) |
Jul 12, 2011 | 9.086 | 9.184 | 9.072 | 9.072 | 30,326 | -0.16(-1.73%) |
Jul 11, 2011 | 9.282 | 9.303 | 9.212 | 9.232 | 215,774 | -0.38(-3.94%) |
Jul 08, 2011 | 9.646 | 9.695 | 9.576 | 9.611 | 94,169 | -0.20(-2.08%) |
Jul 07, 2011 | 9.786 | 9.836 | 9.758 | 9.815 | 23,770 | +0.13(+1.38%) |
Jul 06, 2011 | 9.716 | 9.718 | 9.653 | 9.681 | 174,828 | -0.13(-1.29%) |
Jul 05, 2011 | 9.892 | 9.898 | 9.793 | 9.807 | 115,410 | -0.15(-1.48%) |
Jul 01, 2011 | 9.828 | 9.955 | 9.817 | 9.955 | 57,731 | +0.07(+0.71%) |
Jun 30, 2011 | 9.772 | 9.899 | 9.772 | 9.885 | 48,917 | +0.13(+1.29%) |
Jun 29, 2011 | 9.667 | 9.758 | 9.625 | 9.758 | 34,462 | +0.20(+2.05%) |
Jun 28, 2011 | 9.513 | 9.578 | 9.506 | 9.562 | 43,322 | +0.04(+0.44%) |
Jun 27, 2011 | 9.443 | 9.541 | 9.429 | 9.520 | 110,924 | +0.09(+0.97%) |
Jun 24, 2011 | 9.534 | 9.541 | 9.408 | 9.429 | 63,291 | -0.15(-1.54%) |
Jun 23, 2011 | 9.485 | 9.576 | 9.415 | 9.576 | 504,597 | -0.09(-0.94%) |
Jun 22, 2011 | 9.723 | 9.779 | 9.660 | 9.667 | 133,671 | -0.15(-1.48%) |
Jun 21, 2011 | 9.792 | 9.833 | 9.764 | 9.813 | 1,845,144 | +0.14(+1.42%) |
Jun 20, 2011 | 9.654 | 9.675 | 9.636 | 9.675 | 11,727 | -0.03(-0.35%) |
Jun 17, 2011 | 9.744 | 9.758 | 9.682 | 9.709 | 160,194 | +0.19(+2.03%) |
Jun 16, 2011 | 9.489 | 9.565 | 9.434 | 9.517 | 119,567 | -0.06(-0.58%) |
Jun 15, 2011 | 9.709 | 9.737 | 9.544 | 9.572 | 88,556 | -0.34(-3.47%) |
Jun 14, 2011 | 9.875 | 9.971 | 9.875 | 9.916 | 177,521 | +0.16(+1.62%) |
Jun 13, 2011 | 9.778 | 9.826 | 9.713 | 9.758 | 265,394 | +0.01(+0.07%) |
Jun 10, 2011 | 9.923 | 9.923 | 9.717 | 9.751 | 403,233 | -0.28(-2.75%) |
Jun 09, 2011 | 9.971 | 10.06 | 9.962 | 10.03 | 125,827 | +0.07(+0.67%) |
Jun 08, 2011 | 10.05 | 10.07 | 9.944 | 9.959 | 242,073 | -0.16(-1.55%) |
Jun 07, 2011 | 10.17 | 10.21 | 10.12 | 10.12 | 306,843 | +0.10(+0.96%) |
Jun 06, 2011 | 10.13 | 10.15 | 10.01 | 10.02 | 540,119 | -0.14(-1.42%) |