Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 6.660 | 6.900 | 6.430 | 6.890 | 5,221,146 | +0.19(+2.84%) |
Sep 29, 2011 | 6.940 | 7.000 | 6.680 | 6.700 | 1,653,508 | -0.18(-2.62%) |
Sep 28, 2011 | 7.070 | 7.130 | 6.880 | 6.880 | 902,344 | -0.22(-3.10%) |
Sep 27, 2011 | 7.080 | 7.210 | 7.070 | 7.100 | 606,241 | +0.04(+0.57%) |
Sep 26, 2011 | 7.130 | 7.130 | 6.910 | 7.060 | 1,616,968 | -0.07(-0.98%) |
Sep 23, 2011 | 7.110 | 7.240 | 7.090 | 7.130 | 840,792 | -0.03(-0.42%) |
Sep 22, 2011 | 7.250 | 7.300 | 7.150 | 7.160 | 1,098,384 | -0.22(-2.98%) |
Sep 21, 2011 | 7.430 | 7.480 | 7.380 | 7.380 | 478,284 | -0.07(-0.94%) |
Sep 20, 2011 | 7.510 | 7.510 | 7.422 | 7.450 | 696,497 | -0.03(-0.40%) |
Sep 19, 2011 | 7.410 | 7.480 | 7.360 | 7.480 | 818,660 | +0.06(+0.81%) |
Sep 16, 2011 | 7.380 | 7.460 | 7.370 | 7.420 | 455,111 | +0.06(+0.82%) |
Sep 15, 2011 | 7.390 | 7.400 | 7.300 | 7.360 | 562,854 | -0.01(-0.14%) |
Sep 14, 2011 | 7.430 | 7.440 | 7.300 | 7.370 | 540,787 | -0.03(-0.41%) |
Sep 13, 2011 | 7.420 | 7.480 | 7.350 | 7.400 | 517,526 | -0.04(-0.54%) |
Sep 12, 2011 | 7.420 | 7.490 | 7.340 | 7.440 | 938,329 | -0.05(-0.67%) |
Sep 09, 2011 | 7.420 | 7.490 | 7.420 | 7.490 | 342,538 | +0.05(+0.67%) |
Sep 08, 2011 | 7.460 | 7.483 | 7.420 | 7.440 | 293,228 | -0.05(-0.67%) |
Sep 07, 2011 | 7.490 | 7.500 | 7.450 | 7.490 | 600,618 | +0.06(+0.81%) |
Sep 06, 2011 | 7.450 | 7.510 | 7.410 | 7.430 | 811,253 | -0.10(-1.33%) |
Sep 02, 2011 | 7.530 | 7.570 | 7.470 | 7.530 | 789,352 | -0.03(-0.40%) |
Sep 01, 2011 | 7.620 | 7.640 | 7.530 | 7.560 | 653,779 | -0.07(-0.92%) |
Aug 31, 2011 | 7.630 | 7.660 | 7.560 | 7.630 | 544,417 | +0.05(+0.66%) |
Aug 30, 2011 | 7.620 | 7.669 | 7.550 | 7.580 | 719,742 | -0.06(-0.79%) |
Aug 29, 2011 | 7.610 | 7.730 | 7.560 | 7.640 | 789,595 | +0.04(+0.53%) |
Aug 26, 2011 | 7.480 | 7.600 | 7.470 | 7.600 | 396,356 | +0.08(+1.06%) |
Aug 25, 2011 | 7.510 | 7.580 | 7.420 | 7.520 | 717,193 | +0.02(+0.27%) |
Aug 24, 2011 | 7.520 | 7.539 | 7.420 | 7.500 | 632,135 | -0.01(-0.13%) |
Aug 23, 2011 | 7.390 | 7.530 | 7.310 | 7.510 | 590,481 | +0.16(+2.18%) |
Aug 22, 2011 | 7.510 | 7.510 | 7.290 | 7.350 | 882,164 | -0.06(-0.81%) |
Aug 19, 2011 | 7.430 | 7.500 | 7.380 | 7.410 | 934,181 | -0.06(-0.80%) |
Aug 18, 2011 | 7.410 | 7.510 | 7.350 | 7.470 | 926,529 | -0.09(-1.19%) |
Aug 17, 2011 | 7.580 | 7.620 | 7.500 | 7.560 | 796,934 | +0.03(+0.40%) |
Aug 16, 2011 | 7.630 | 7.700 | 7.480 | 7.530 | 1,118,913 | -0.17(-2.21%) |
Aug 15, 2011 | 7.680 | 7.750 | 7.620 | 7.700 | 979,714 | +0.13(+1.72%) |
Aug 12, 2011 | 7.440 | 7.580 | 7.430 | 7.570 | 880,797 | +0.18(+2.44%) |
Aug 11, 2011 | 7.440 | 7.480 | 7.310 | 7.390 | 949,484 | +0.00(+0.00%) |
Aug 10, 2011 | 7.140 | 7.500 | 7.140 | 7.390 | 1,363,010 | +0.09(+1.23%) |
Aug 09, 2011 | 7.100 | 7.300 | 6.900 | 7.300 | 1,594,396 | +0.39(+5.64%) |
Aug 08, 2011 | 6.890 | 7.000 | 6.830 | 6.910 | 2,881,845 | -0.33(-4.56%) |
Aug 05, 2011 | 7.320 | 7.360 | 6.840 | 7.240 | 3,368,511 | -0.06(-0.82%) |
Aug 04, 2011 | 7.670 | 7.750 | 7.300 | 7.300 | 2,364,250 | -0.44(-5.68%) |
Aug 03, 2011 | 7.660 | 7.760 | 7.590 | 7.740 | 966,192 | +0.05(+0.65%) |
Aug 02, 2011 | 7.710 | 7.740 | 7.680 | 7.690 | 690,247 | -0.04(-0.52%) |
Aug 01, 2011 | 7.710 | 7.780 | 7.650 | 7.730 | 912,777 | +0.10(+1.31%) |
Jul 29, 2011 | 7.660 | 7.740 | 7.540 | 7.630 | 1,035,448 | -0.12(-1.55%) |
Jul 28, 2011 | 7.650 | 7.750 | 7.650 | 7.750 | 491,755 | +0.07(+0.91%) |
Jul 27, 2011 | 7.750 | 7.800 | 7.680 | 7.680 | 850,449 | -0.10(-1.29%) |
Jul 26, 2011 | 7.720 | 7.800 | 7.720 | 7.780 | 646,573 | +0.07(+0.91%) |
Jul 25, 2011 | 7.800 | 7.801 | 7.710 | 7.710 | 824,579 | -0.08(-1.03%) |
Jul 22, 2011 | 7.787 | 7.830 | 7.780 | 7.790 | 964,426 | +0.01(+0.13%) |
Jul 21, 2011 | 7.730 | 7.780 | 7.710 | 7.780 | 841,200 | +0.09(+1.17%) |
Jul 20, 2011 | 7.730 | 7.730 | 7.660 | 7.690 | 988,396 | -0.02(-0.26%) |
Jul 19, 2011 | 7.590 | 7.710 | 7.590 | 7.710 | 996,195 | +0.12(+1.58%) |
Jul 18, 2011 | 7.720 | 7.720 | 7.560 | 7.590 | 1,484,509 | -0.01(-0.13%) |
Jul 15, 2011 | 7.490 | 7.640 | 7.447 | 7.600 | 1,372,836 | +0.13(+1.74%) |
Jul 14, 2011 | 7.500 | 7.500 | 7.430 | 7.470 | 750,809 | -0.03(-0.40%) |
Jul 13, 2011 | 7.430 | 7.520 | 7.428 | 7.500 | 993,537 | +0.08(+1.08%) |
Jul 12, 2011 | 7.360 | 7.440 | 7.330 | 7.420 | 873,499 | +0.06(+0.82%) |
Jul 11, 2011 | 7.420 | 7.450 | 7.320 | 7.360 | 967,891 | -0.09(-1.21%) |
Jul 08, 2011 | 7.420 | 7.460 | 7.380 | 7.450 | 529,814 | -0.02(-0.27%) |
Jul 07, 2011 | 7.350 | 7.470 | 7.340 | 7.470 | 855,817 | +0.12(+1.63%) |
Jul 06, 2011 | 7.330 | 7.350 | 7.270 | 7.350 | 679,609 | +0.01(+0.14%) |
Jul 05, 2011 | 7.270 | 7.340 | 7.260 | 7.340 | 587,423 | +0.03(+0.41%) |