Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 8.523 | 8.545 | 8.517 | 8.517 | 12,976 | -0.01(-0.07%) |
Oct 28, 2011 | 8.596 | 8.596 | 8.517 | 8.523 | 15,896 | -0.05(-0.62%) |
Oct 27, 2011 | 8.607 | 8.619 | 8.545 | 8.576 | 22,479 | +0.00(+0.03%) |
Oct 26, 2011 | 8.557 | 8.573 | 8.506 | 8.573 | 18,020 | +0.07(+0.80%) |
Oct 25, 2011 | 8.528 | 8.540 | 8.506 | 8.506 | 12,760 | -0.02(-0.26%) |
Oct 24, 2011 | 8.466 | 8.528 | 8.466 | 8.528 | 10,510 | +0.03(+0.40%) |
Oct 21, 2011 | 8.472 | 8.517 | 8.455 | 8.494 | 19,598 | +0.03(+0.40%) |
Oct 20, 2011 | 8.393 | 8.461 | 8.393 | 8.461 | 10,448 | +0.05(+0.54%) |
Oct 19, 2011 | 8.393 | 8.416 | 8.387 | 8.415 | 7,555 | +0.04(+0.47%) |
Oct 18, 2011 | 8.455 | 8.455 | 8.376 | 8.376 | 14,316 | -0.07(-0.80%) |
Oct 17, 2011 | 8.461 | 8.477 | 8.427 | 8.444 | 17,774 | -0.01(-0.07%) |
Oct 14, 2011 | 8.455 | 8.477 | 8.427 | 8.449 | 20,522 | -0.01(-0.07%) |
Oct 13, 2011 | 8.449 | 8.463 | 8.370 | 8.455 | 21,036 | +0.02(+0.20%) |
Oct 12, 2011 | 8.528 | 8.528 | 8.399 | 8.438 | 23,571 | +0.02(+0.19%) |
Oct 11, 2011 | 8.444 | 8.478 | 8.422 | 8.422 | 21,757 | +0.01(+0.13%) |
Oct 10, 2011 | 8.489 | 8.529 | 8.411 | 8.411 | 15,107 | -0.03(-0.40%) |
Oct 07, 2011 | 8.506 | 8.506 | 8.422 | 8.444 | 15,103 | -0.02(-0.18%) |
Oct 06, 2011 | 8.478 | 8.484 | 8.422 | 8.460 | 34,843 | +0.03(+0.38%) |
Oct 05, 2011 | 8.427 | 8.478 | 8.422 | 8.427 | 19,999 | +0.04(+0.47%) |
Oct 04, 2011 | 8.568 | 8.568 | 8.388 | 8.388 | 31,842 | -0.15(-1.71%) |
Oct 03, 2011 | 8.630 | 8.663 | 8.523 | 8.534 | 56,232 | -0.04(-0.52%) |
Sep 30, 2011 | 8.641 | 8.641 | 8.529 | 8.579 | 40,811 | +0.02(+0.26%) |
Sep 29, 2011 | 8.523 | 8.573 | 8.512 | 8.557 | 14,056 | +0.04(+0.46%) |
Sep 28, 2011 | 8.444 | 8.540 | 8.444 | 8.517 | 16,850 | +0.03(+0.33%) |
Sep 27, 2011 | 8.444 | 8.489 | 8.427 | 8.489 | 21,641 | +0.06(+0.67%) |
Sep 26, 2011 | 8.377 | 8.467 | 8.377 | 8.433 | 48,082 | +0.03(+0.33%) |
Sep 23, 2011 | 8.450 | 8.467 | 8.354 | 8.405 | 47,660 | -0.04(-0.53%) |
Sep 22, 2011 | 8.371 | 8.467 | 8.371 | 8.450 | 11,471 | +0.03(+0.33%) |
Sep 21, 2011 | 8.405 | 8.444 | 8.377 | 8.422 | 17,362 | -0.01(-0.07%) |
Sep 20, 2011 | 8.467 | 8.540 | 8.383 | 8.427 | 37,190 | -0.03(-0.40%) |
Sep 19, 2011 | 8.506 | 8.512 | 8.461 | 8.461 | 11,600 | -0.01(-0.13%) |
Sep 16, 2011 | 8.573 | 8.573 | 8.472 | 8.472 | 22,028 | -0.05(-0.59%) |
Sep 15, 2011 | 8.652 | 8.652 | 8.517 | 8.523 | 30,930 | -0.13(-1.49%) |
Sep 14, 2011 | 8.590 | 8.663 | 8.585 | 8.652 | 26,593 | +0.04(+0.46%) |
Sep 13, 2011 | 8.439 | 8.613 | 8.422 | 8.613 | 50,548 | +0.17(+2.05%) |
Sep 12, 2011 | 8.445 | 8.473 | 8.395 | 8.440 | 57,901 | -0.01(-0.12%) |
Sep 09, 2011 | 8.384 | 8.456 | 8.384 | 8.449 | 6,838 | +0.02(+0.25%) |
Sep 08, 2011 | 8.384 | 8.456 | 8.378 | 8.428 | 38,787 | -0.02(-0.26%) |
Sep 07, 2011 | 8.339 | 8.473 | 8.339 | 8.451 | 98,683 | +0.12(+1.41%) |
Sep 06, 2011 | 8.233 | 8.356 | 8.233 | 8.333 | 37,178 | +0.02(+0.20%) |
Sep 02, 2011 | 8.261 | 8.345 | 8.261 | 8.317 | 20,909 | +0.01(+0.13%) |
Sep 01, 2011 | 8.350 | 8.373 | 8.294 | 8.306 | 29,655 | +0.01(+0.13%) |
Aug 31, 2011 | 8.300 | 8.322 | 8.289 | 8.294 | 21,642 | +0.04(+0.47%) |
Aug 30, 2011 | 8.205 | 8.255 | 8.205 | 8.255 | 31,800 | +0.03(+0.41%) |
Aug 29, 2011 | 8.133 | 8.233 | 8.110 | 8.222 | 32,676 | +0.13(+1.60%) |
Aug 26, 2011 | 8.166 | 8.183 | 8.088 | 8.093 | 31,347 | -0.01(-0.08%) |
Aug 25, 2011 | 8.177 | 8.177 | 8.093 | 8.099 | 14,406 | -0.05(-0.59%) |
Aug 24, 2011 | 8.054 | 8.194 | 8.054 | 8.147 | 35,505 | +0.08(+1.01%) |
Aug 23, 2011 | 8.121 | 8.138 | 8.066 | 8.066 | 17,874 | -0.01(-0.14%) |
Aug 22, 2011 | 8.082 | 8.133 | 8.032 | 8.077 | 49,443 | -0.01(-0.07%) |
Aug 19, 2011 | 8.043 | 8.099 | 8.043 | 8.082 | 27,771 | +0.02(+0.21%) |
Aug 18, 2011 | 8.093 | 8.121 | 8.066 | 8.066 | 39,430 | -0.07(-0.89%) |
Aug 17, 2011 | 8.155 | 8.177 | 8.093 | 8.138 | 13,096 | +0.04(+0.55%) |
Aug 16, 2011 | 8.015 | 8.133 | 8.015 | 8.093 | 41,181 | -0.01(-0.14%) |
Aug 15, 2011 | 8.205 | 8.205 | 8.054 | 8.105 | 52,838 | -0.03(-0.32%) |
Aug 12, 2011 | 8.105 | 8.183 | 8.043 | 8.130 | 45,453 | +0.09(+1.15%) |
Aug 11, 2011 | 7.881 | 8.038 | 7.881 | 8.038 | 54,336 | +0.09(+1.11%) |
Aug 10, 2011 | 7.822 | 7.949 | 7.805 | 7.949 | 17,513 | +0.13(+1.63%) |
Aug 09, 2011 | 7.921 | 7.844 | 7.483 | 7.822 | 87,631 | +0.24(+3.22%) |
Aug 08, 2011 | 7.921 | 7.921 | 7.555 | 7.578 | 111,115 | -0.39(-4.87%) |
Aug 05, 2011 | 8.027 | 8.027 | 7.894 | 7.966 | 31,832 | -0.07(-0.83%) |
Aug 04, 2011 | 8.049 | 8.132 | 8.032 | 8.032 | 64,306 | -0.04(-0.55%) |
Aug 03, 2011 | 8.060 | 8.077 | 8.021 | 8.077 | 40,831 | +0.06(+0.76%) |
Aug 02, 2011 | 7.955 | 8.043 | 7.955 | 8.016 | 18,237 | +0.04(+0.51%) |