Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 7.540 | 8.010 | 7.480 | 7.630 | 803,249 | +0.10(+1.33%) |
Sep 29, 2011 | 7.830 | 7.920 | 7.320 | 7.530 | 723,392 | -0.06(-0.79%) |
Sep 28, 2011 | 7.990 | 8.179 | 7.580 | 7.590 | 707,342 | -0.43(-5.36%) |
Sep 27, 2011 | 8.140 | 8.200 | 7.920 | 8.020 | 735,049 | +0.14(+1.78%) |
Sep 26, 2011 | 8.150 | 8.230 | 7.680 | 7.880 | 742,318 | -0.19(-2.35%) |
Sep 23, 2011 | 7.860 | 8.200 | 7.780 | 8.070 | 647,966 | +0.26(+3.33%) |
Sep 22, 2011 | 7.750 | 7.970 | 7.630 | 7.810 | 1,254,017 | -0.21(-2.62%) |
Sep 21, 2011 | 8.400 | 8.550 | 8.000 | 8.020 | 1,019,550 | -0.37(-4.41%) |
Sep 20, 2011 | 8.620 | 8.697 | 8.380 | 8.390 | 647,055 | -0.20(-2.33%) |
Sep 19, 2011 | 8.630 | 8.710 | 8.420 | 8.590 | 686,503 | -0.24(-2.72%) |
Sep 16, 2011 | 8.630 | 8.833 | 8.450 | 8.830 | 1,646,152 | +0.21(+2.44%) |
Sep 15, 2011 | 8.580 | 8.650 | 8.360 | 8.620 | 737,338 | +0.09(+1.06%) |
Sep 14, 2011 | 8.240 | 8.630 | 8.219 | 8.530 | 1,205,035 | +0.31(+3.77%) |
Sep 13, 2011 | 7.980 | 8.290 | 7.900 | 8.220 | 1,201,500 | +0.32(+4.05%) |
Sep 12, 2011 | 7.810 | 7.960 | 7.520 | 7.900 | 2,226,337 | -0.23(-2.83%) |
Sep 09, 2011 | 8.270 | 8.380 | 8.090 | 8.130 | 795,726 | -0.24(-2.87%) |
Sep 08, 2011 | 8.720 | 8.750 | 8.330 | 8.370 | 612,200 | -0.43(-4.89%) |
Sep 07, 2011 | 8.220 | 8.800 | 8.200 | 8.800 | 1,167,125 | +0.62(+7.58%) |
Sep 06, 2011 | 8.080 | 8.230 | 8.000 | 8.180 | 767,095 | +0.02(+0.25%) |
Sep 02, 2011 | 8.160 | 8.430 | 8.110 | 8.160 | 758,542 | -0.15(-1.81%) |
Sep 01, 2011 | 8.580 | 8.700 | 8.265 | 8.310 | 718,470 | -0.24(-2.81%) |
Aug 31, 2011 | 8.850 | 8.870 | 8.410 | 8.550 | 845,922 | -0.21(-2.40%) |
Aug 30, 2011 | 8.730 | 8.880 | 8.580 | 8.760 | 1,085,002 | -0.02(-0.23%) |
Aug 29, 2011 | 8.490 | 8.790 | 8.370 | 8.780 | 772,067 | +0.47(+5.66%) |
Aug 26, 2011 | 8.050 | 8.360 | 8.030 | 8.310 | 784,297 | +0.23(+2.85%) |
Aug 25, 2011 | 8.300 | 8.420 | 8.060 | 8.080 | 706,927 | -0.17(-2.06%) |
Aug 24, 2011 | 8.520 | 8.660 | 8.210 | 8.250 | 1,019,454 | -0.32(-3.73%) |
Aug 23, 2011 | 8.260 | 8.600 | 8.130 | 8.570 | 1,047,121 | +0.37(+4.51%) |
Aug 22, 2011 | 8.470 | 8.570 | 8.160 | 8.200 | 782,365 | +0.02(+0.24%) |
Aug 19, 2011 | 8.240 | 8.590 | 8.100 | 8.180 | 1,044,572 | -0.20(-2.39%) |
Aug 18, 2011 | 8.630 | 8.700 | 8.280 | 8.380 | 1,264,196 | -0.55(-6.16%) |
Aug 17, 2011 | 8.990 | 9.220 | 8.810 | 8.930 | 584,147 | -0.12(-1.33%) |
Aug 16, 2011 | 9.180 | 9.290 | 8.980 | 9.050 | 708,071 | -0.25(-2.69%) |
Aug 15, 2011 | 8.970 | 9.300 | 8.920 | 9.300 | 1,107,497 | +0.40(+4.49%) |
Aug 12, 2011 | 8.730 | 9.070 | 8.590 | 8.900 | 1,178,208 | +0.28(+3.25%) |
Aug 11, 2011 | 8.420 | 8.790 | 8.290 | 8.620 | 1,584,610 | +0.25(+2.99%) |
Aug 10, 2011 | 8.430 | 8.800 | 8.150 | 8.370 | 1,546,732 | -0.33(-3.79%) |
Aug 09, 2011 | 8.705 | 8.780 | 7.920 | 8.700 | 2,585,784 | +0.95(+12.26%) |
Aug 08, 2011 | 8.130 | 8.400 | 7.690 | 7.750 | 2,529,984 | -0.81(-9.46%) |
Aug 05, 2011 | 9.230 | 9.590 | 8.470 | 8.560 | 2,531,394 | -0.56(-6.14%) |
Aug 04, 2011 | 9.970 | 10.18 | 9.110 | 9.120 | 2,819,517 | -1.62(-15.08%) |
Aug 03, 2011 | 10.40 | 10.79 | 10.02 | 10.74 | 1,310,273 | +0.45(+4.37%) |
Aug 02, 2011 | 10.76 | 11.00 | 10.29 | 10.29 | 979,971 | -0.50(-4.63%) |
Aug 01, 2011 | 11.00 | 11.00 | 10.65 | 10.79 | 1,197,863 | +0.19(+1.79%) |
Jul 29, 2011 | 10.41 | 10.72 | 10.25 | 10.60 | 850,673 | +0.07(+0.66%) |
Jul 28, 2011 | 10.30 | 11.00 | 10.17 | 10.53 | 1,664,331 | +0.19(+1.84%) |
Jul 27, 2011 | 10.60 | 10.66 | 10.07 | 10.34 | 1,293,465 | -0.28(-2.64%) |
Jul 26, 2011 | 10.83 | 10.84 | 10.50 | 10.62 | 786,449 | -0.17(-1.58%) |
Jul 25, 2011 | 11.10 | 11.18 | 10.75 | 10.79 | 1,148,796 | -0.44(-3.92%) |
Jul 22, 2011 | 11.26 | 11.36 | 10.80 | 11.23 | 1,348,121 | +0.28(+2.56%) |
Jul 21, 2011 | 10.68 | 11.10 | 10.60 | 10.95 | 1,416,718 | +0.32(+3.01%) |
Jul 20, 2011 | 10.83 | 10.84 | 10.54 | 10.63 | 596,087 | -0.10(-0.93%) |
Jul 19, 2011 | 10.80 | 10.80 | 10.37 | 10.73 | 1,233,785 | +0.02(+0.19%) |
Jul 18, 2011 | 10.59 | 11.07 | 10.54 | 10.71 | 2,683,092 | +0.08(+0.75%) |
Jul 15, 2011 | 10.38 | 10.75 | 10.20 | 10.63 | 1,591,292 | +0.31(+3.00%) |
Jul 14, 2011 | 10.31 | 10.70 | 10.18 | 10.32 | 1,710,140 | -0.07(-0.67%) |
Jul 13, 2011 | 9.720 | 10.40 | 9.650 | 10.39 | 2,447,518 | +0.76(+7.89%) |
Jul 12, 2011 | 9.580 | 9.800 | 9.311 | 9.630 | 1,105,635 | -0.03(-0.31%) |
Jul 11, 2011 | 9.920 | 10.00 | 9.660 | 9.660 | 775,070 | -0.39(-3.88%) |
Jul 08, 2011 | 9.920 | 10.05 | 9.850 | 10.05 | 706,324 | +0.03(+0.30%) |
Jul 07, 2011 | 10.06 | 10.10 | 9.930 | 10.02 | 908,447 | -0.04(-0.35%) |
Jul 06, 2011 | 9.990 | 10.10 | 9.820 | 10.05 | 1,659,285 | +0.08(+0.85%) |
Jul 05, 2011 | 9.520 | 9.980 | 9.460 | 9.970 | 1,924,768 | +0.58(+6.18%) |