Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 7.750 | 7.811 | 7.465 | 7.564 | 1,247,845 | -0.24(-3.05%) |
Oct 28, 2011 | 7.802 | 7.824 | 7.741 | 7.802 | 336,862 | +0.00(+0.00%) |
Oct 27, 2011 | 7.698 | 7.832 | 7.677 | 7.802 | 1,014,427 | +0.12(+1.58%) |
Oct 26, 2011 | 7.694 | 7.694 | 7.606 | 7.681 | 351,691 | +0.10(+1.31%) |
Oct 25, 2011 | 7.685 | 7.685 | 7.551 | 7.581 | 343,499 | -0.10(-1.30%) |
Oct 24, 2011 | 7.633 | 7.681 | 7.573 | 7.681 | 704,817 | +0.08(+1.02%) |
Oct 21, 2011 | 7.599 | 7.646 | 7.525 | 7.603 | 785,693 | +0.03(+0.34%) |
Oct 20, 2011 | 7.568 | 7.599 | 7.516 | 7.577 | 800,647 | +0.01(+0.11%) |
Oct 19, 2011 | 7.529 | 7.573 | 7.495 | 7.568 | 2,543,383 | -0.14(-1.85%) |
Oct 18, 2011 | 7.845 | 7.897 | 7.681 | 7.711 | 790,028 | -0.24(-2.99%) |
Oct 17, 2011 | 8.114 | 8.114 | 7.850 | 7.949 | 695,433 | -0.16(-2.03%) |
Oct 14, 2011 | 8.122 | 8.122 | 8.027 | 8.114 | 217,398 | +0.05(+0.59%) |
Oct 13, 2011 | 7.984 | 8.083 | 7.919 | 8.066 | 187,631 | +0.06(+0.81%) |
Oct 12, 2011 | 8.018 | 8.083 | 7.975 | 8.001 | 336,903 | -0.00(-0.05%) |
Oct 11, 2011 | 7.897 | 8.005 | 7.897 | 8.005 | 156,752 | +0.07(+0.93%) |
Oct 10, 2011 | 7.889 | 7.958 | 7.811 | 7.932 | 215,965 | +0.15(+1.89%) |
Oct 07, 2011 | 7.936 | 7.966 | 7.754 | 7.785 | 282,204 | -0.11(-1.37%) |
Oct 06, 2011 | 7.772 | 7.897 | 7.685 | 7.893 | 219,882 | +0.11(+1.45%) |
Oct 05, 2011 | 7.854 | 7.854 | 7.564 | 7.780 | 231,474 | -0.06(-0.83%) |
Oct 04, 2011 | 7.330 | 7.893 | 7.270 | 7.845 | 463,940 | +0.48(+6.46%) |
Oct 03, 2011 | 7.728 | 7.776 | 7.369 | 7.369 | 352,091 | -0.32(-4.11%) |
Sep 30, 2011 | 7.767 | 7.895 | 7.685 | 7.685 | 222,540 | -0.17(-2.15%) |
Sep 29, 2011 | 7.806 | 7.854 | 7.655 | 7.854 | 204,854 | +0.18(+2.37%) |
Sep 28, 2011 | 7.902 | 7.915 | 7.672 | 7.672 | 174,965 | -0.21(-2.69%) |
Sep 27, 2011 | 7.798 | 7.997 | 7.789 | 7.884 | 264,668 | +0.11(+1.45%) |
Sep 26, 2011 | 7.664 | 7.772 | 7.555 | 7.772 | 181,331 | +0.18(+2.34%) |
Sep 23, 2011 | 7.521 | 7.607 | 7.508 | 7.594 | 235,204 | +0.07(+0.98%) |
Sep 22, 2011 | 7.512 | 7.607 | 7.478 | 7.521 | 464,395 | -0.08(-1.03%) |
Sep 21, 2011 | 7.802 | 7.867 | 7.590 | 7.599 | 229,628 | -0.18(-2.28%) |
Sep 20, 2011 | 7.884 | 7.928 | 7.776 | 7.776 | 149,843 | -0.09(-1.10%) |
Sep 19, 2011 | 7.941 | 7.941 | 7.746 | 7.863 | 188,079 | -0.10(-1.25%) |
Sep 16, 2011 | 7.988 | 8.018 | 7.932 | 7.962 | 288,438 | +0.02(+0.22%) |
Sep 15, 2011 | 7.979 | 8.001 | 7.854 | 7.945 | 171,034 | +0.05(+0.60%) |
Sep 14, 2011 | 7.949 | 7.997 | 7.803 | 7.897 | 184,569 | +0.02(+0.27%) |
Sep 13, 2011 | 7.871 | 7.936 | 7.828 | 7.876 | 169,631 | +0.03(+0.44%) |
Sep 12, 2011 | 7.681 | 7.854 | 7.620 | 7.841 | 250,322 | +0.12(+1.57%) |
Sep 09, 2011 | 7.767 | 7.819 | 7.672 | 7.720 | 202,151 | -0.10(-1.22%) |
Sep 08, 2011 | 7.932 | 7.988 | 7.806 | 7.815 | 133,465 | -0.17(-2.11%) |
Sep 07, 2011 | 7.828 | 7.988 | 7.815 | 7.984 | 216,929 | +0.26(+3.36%) |
Sep 06, 2011 | 7.590 | 7.759 | 7.573 | 7.724 | 207,877 | -0.05(-0.67%) |
Sep 02, 2011 | 7.759 | 7.936 | 7.733 | 7.776 | 282,770 | -0.13(-1.59%) |
Sep 01, 2011 | 8.105 | 8.131 | 7.889 | 7.902 | 269,923 | -0.20(-2.51%) |
Aug 31, 2011 | 8.088 | 8.144 | 7.945 | 8.105 | 249,206 | +0.08(+1.02%) |
Aug 30, 2011 | 8.105 | 8.135 | 7.971 | 8.023 | 194,275 | -0.12(-1.44%) |
Aug 29, 2011 | 7.984 | 8.153 | 7.884 | 8.140 | 359,250 | +0.24(+3.07%) |
Aug 26, 2011 | 7.815 | 7.941 | 7.778 | 7.897 | 277,059 | +0.08(+1.05%) |
Aug 25, 2011 | 7.975 | 8.044 | 7.811 | 7.815 | 245,649 | -0.17(-2.17%) |
Aug 24, 2011 | 8.023 | 8.062 | 7.891 | 7.988 | 407,775 | -0.06(-0.70%) |
Aug 23, 2011 | 7.845 | 8.070 | 7.845 | 8.044 | 398,804 | +0.20(+2.54%) |
Aug 22, 2011 | 7.923 | 7.954 | 7.746 | 7.845 | 319,204 | +0.06(+0.78%) |
Aug 19, 2011 | 7.759 | 7.962 | 7.698 | 7.785 | 329,189 | -0.08(-0.99%) |
Aug 18, 2011 | 8.005 | 8.005 | 7.767 | 7.863 | 469,583 | -0.31(-3.76%) |
Aug 17, 2011 | 8.213 | 8.243 | 8.135 | 8.170 | 381,241 | -0.04(-0.53%) |
Aug 16, 2011 | 8.131 | 8.261 | 8.044 | 8.213 | 319,507 | +0.05(+0.64%) |
Aug 15, 2011 | 7.850 | 8.222 | 7.841 | 8.161 | 611,537 | +0.37(+4.72%) |
Aug 12, 2011 | 7.590 | 7.815 | 7.495 | 7.793 | 250,747 | +0.26(+3.51%) |
Aug 11, 2011 | 7.239 | 7.659 | 7.227 | 7.529 | 467,852 | +0.32(+4.50%) |
Aug 10, 2011 | 7.452 | 7.620 | 7.188 | 7.205 | 409,333 | -0.38(-4.97%) |
Aug 09, 2011 | 7.365 | 7.651 | 6.937 | 7.581 | 723,880 | +0.67(+9.64%) |
Aug 08, 2011 | 7.365 | 7.499 | 6.915 | 6.915 | 960,095 | -0.71(-9.36%) |
Aug 05, 2011 | 7.542 | 7.802 | 7.465 | 7.629 | 510,376 | -0.00(-0.06%) |
Aug 04, 2011 | 7.863 | 7.992 | 7.616 | 7.633 | 433,965 | -0.19(-2.49%) |
Aug 03, 2011 | 7.746 | 7.884 | 7.625 | 7.828 | 288,247 | +0.09(+1.17%) |
Aug 02, 2011 | 7.841 | 7.841 | 7.703 | 7.737 | 221,877 | -0.10(-1.27%) |