Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 7.764 | 7.773 | 7.643 | 7.674 | 162,877 | +0.01(+0.08%) |
Aug 30, 2011 | 7.606 | 7.705 | 7.606 | 7.668 | 168,847 | -0.07(-0.88%) |
Aug 29, 2011 | 7.733 | 7.786 | 7.711 | 7.736 | 685,074 | +0.06(+0.81%) |
Aug 26, 2011 | 7.488 | 7.745 | 7.466 | 7.674 | 480,538 | +0.10(+1.27%) |
Aug 25, 2011 | 7.658 | 7.680 | 7.525 | 7.578 | 816,992 | +0.02(+0.25%) |
Aug 24, 2011 | 7.416 | 7.559 | 7.416 | 7.559 | 326,838 | +0.02(+0.33%) |
Aug 23, 2011 | 7.273 | 7.543 | 7.273 | 7.534 | 219,212 | +0.33(+4.61%) |
Aug 22, 2011 | 7.326 | 7.388 | 7.143 | 7.202 | 277,210 | -0.06(-0.77%) |
Aug 19, 2011 | 7.180 | 7.388 | 7.177 | 7.258 | 337,755 | -0.07(-0.93%) |
Aug 18, 2011 | 7.211 | 7.416 | 7.165 | 7.326 | 535,188 | -0.39(-5.02%) |
Aug 17, 2011 | 7.705 | 7.770 | 7.654 | 7.713 | 317,608 | +0.05(+0.72%) |
Aug 16, 2011 | 7.714 | 7.714 | 7.609 | 7.658 | 290,369 | -0.14(-1.83%) |
Aug 15, 2011 | 7.692 | 7.801 | 7.664 | 7.801 | 200,644 | +0.31(+4.10%) |
Aug 12, 2011 | 7.630 | 7.633 | 7.419 | 7.494 | 711,235 | -0.04(-0.58%) |
Aug 11, 2011 | 7.298 | 7.615 | 7.295 | 7.537 | 410,863 | +0.38(+5.34%) |
Aug 10, 2011 | 7.410 | 7.410 | 7.140 | 7.155 | 831,774 | -0.27(-3.60%) |
Aug 09, 2011 | 7.193 | 7.478 | 7.177 | 7.422 | 770,202 | +0.33(+4.64%) |
Aug 08, 2011 | 7.193 | 7.317 | 7.025 | 7.093 | 1,008,749 | -0.53(-6.96%) |
Aug 05, 2011 | 7.531 | 7.661 | 7.326 | 7.624 | 942,798 | +0.09(+1.24%) |
Aug 04, 2011 | 7.922 | 7.922 | 7.519 | 7.531 | 855,819 | -0.44(-5.57%) |
Aug 03, 2011 | 7.931 | 7.997 | 7.838 | 7.975 | 490,215 | +0.07(+0.93%) |
Aug 02, 2011 | 7.978 | 8.037 | 7.891 | 7.901 | 254,406 | -0.12(-1.54%) |
Aug 01, 2011 | 8.077 | 8.150 | 7.997 | 8.025 | 410,100 | +0.01(+0.16%) |
Jul 29, 2011 | 8.012 | 8.065 | 7.935 | 8.012 | 340,741 | -0.01(-0.15%) |
Jul 28, 2011 | 8.074 | 8.127 | 8.025 | 8.025 | 235,458 | -0.02(-0.27%) |
Jul 27, 2011 | 8.208 | 8.245 | 8.018 | 8.046 | 342,748 | -0.11(-1.35%) |
Jul 26, 2011 | 8.167 | 8.198 | 8.090 | 8.157 | 350,837 | +0.04(+0.52%) |
Jul 25, 2011 | 8.282 | 8.301 | 8.105 | 8.115 | 516,482 | -0.26(-3.15%) |
Jul 22, 2011 | 8.363 | 8.382 | 8.319 | 8.378 | 172,084 | -0.01(-0.15%) |
Jul 21, 2011 | 8.382 | 8.434 | 8.326 | 8.391 | 135,805 | -0.04(-0.48%) |
Jul 20, 2011 | 8.487 | 8.487 | 8.403 | 8.431 | 122,791 | -0.07(-0.88%) |
Jul 19, 2011 | 8.527 | 8.549 | 8.425 | 8.506 | 262,623 | -0.01(-0.15%) |
Jul 18, 2011 | 8.596 | 8.596 | 8.403 | 8.518 | 219,660 | -0.06(-0.72%) |
Jul 15, 2011 | 8.655 | 8.655 | 8.503 | 8.580 | 133,946 | +0.03(+0.36%) |
Jul 14, 2011 | 8.611 | 8.611 | 8.469 | 8.549 | 300,194 | -0.00(-0.04%) |
Jul 13, 2011 | 8.453 | 8.661 | 8.413 | 8.552 | 1,282,457 | +0.28(+3.42%) |
Jul 12, 2011 | 8.080 | 8.310 | 8.031 | 8.270 | 251,184 | +0.03(+0.38%) |
Jul 11, 2011 | 8.298 | 8.319 | 8.146 | 8.239 | 223,635 | -0.11(-1.37%) |
Jul 08, 2011 | 8.422 | 8.431 | 8.298 | 8.354 | 235,106 | -0.15(-1.79%) |
Jul 07, 2011 | 8.450 | 8.555 | 8.397 | 8.506 | 535,130 | +0.19(+2.24%) |
Jul 06, 2011 | 8.382 | 8.385 | 8.220 | 8.319 | 561,226 | -0.12(-1.47%) |
Jul 05, 2011 | 8.444 | 8.500 | 8.400 | 8.444 | 591,246 | -0.07(-0.77%) |
Jul 01, 2011 | 8.406 | 8.531 | 8.382 | 8.509 | 245,740 | +0.03(+0.40%) |
Jun 30, 2011 | 8.447 | 8.506 | 8.372 | 8.475 | 388,543 | +0.10(+1.19%) |
Jun 29, 2011 | 8.310 | 8.378 | 8.143 | 8.375 | 416,520 | +0.10(+1.16%) |
Jun 28, 2011 | 8.257 | 8.304 | 8.236 | 8.279 | 237,835 | +0.02(+0.23%) |
Jun 27, 2011 | 8.164 | 8.298 | 8.164 | 8.261 | 411,311 | +0.07(+0.87%) |
Jun 24, 2011 | 8.170 | 8.261 | 8.149 | 8.189 | 409,166 | +0.18(+2.25%) |
Jun 23, 2011 | 7.854 | 8.009 | 7.817 | 8.009 | 352,193 | +0.13(+1.61%) |
Jun 22, 2011 | 7.866 | 7.904 | 7.829 | 7.882 | 296,019 | +0.02(+0.20%) |
Jun 21, 2011 | 7.817 | 7.885 | 7.764 | 7.866 | 375,464 | +0.12(+1.60%) |
Jun 20, 2011 | 7.745 | 7.773 | 7.720 | 7.742 | 412,277 | -0.12(-1.54%) |
Jun 17, 2011 | 7.916 | 7.938 | 7.786 | 7.863 | 640,890 | -0.02(-0.31%) |
Jun 16, 2011 | 7.922 | 7.972 | 7.705 | 7.888 | 1,426,481 | -0.10(-1.21%) |
Jun 15, 2011 | 8.080 | 8.118 | 7.935 | 7.984 | 556,269 | -0.24(-2.91%) |
Jun 14, 2011 | 8.118 | 8.223 | 8.056 | 8.223 | 268,828 | +0.25(+3.07%) |
Jun 13, 2011 | 8.034 | 8.068 | 7.959 | 7.978 | 221,764 | -0.02(-0.31%) |
Jun 10, 2011 | 8.065 | 8.068 | 7.953 | 8.003 | 426,091 | -0.10(-1.26%) |
Jun 09, 2011 | 8.074 | 8.152 | 8.071 | 8.105 | 492,676 | +0.03(+0.38%) |
Jun 08, 2011 | 8.226 | 8.254 | 8.074 | 8.074 | 810,343 | -0.19(-2.29%) |
Jun 07, 2011 | 8.313 | 8.344 | 8.261 | 8.264 | 117,785 | +0.00(+0.04%) |
Jun 06, 2011 | 8.270 | 8.335 | 8.239 | 8.261 | 129,243 | -0.07(-0.82%) |