Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 7.930 | 8.054 | 7.727 | 7.735 | 811,228 | -0.33(-4.06%) |
Sep 29, 2011 | 7.903 | 8.098 | 7.780 | 8.062 | 906,331 | +0.40(+5.19%) |
Sep 28, 2011 | 7.992 | 8.054 | 7.638 | 7.665 | 827,625 | -0.34(-4.30%) |
Sep 27, 2011 | 7.886 | 8.124 | 7.868 | 8.009 | 2,026,108 | +0.31(+4.02%) |
Sep 26, 2011 | 7.329 | 7.709 | 7.081 | 7.700 | 1,057,451 | +0.43(+5.96%) |
Sep 23, 2011 | 7.355 | 7.514 | 7.205 | 7.267 | 654,555 | -0.09(-1.20%) |
Sep 22, 2011 | 7.258 | 7.523 | 7.249 | 7.355 | 1,056,032 | -0.14(-1.89%) |
Sep 21, 2011 | 8.001 | 8.062 | 7.497 | 7.497 | 1,668,555 | -0.42(-5.36%) |
Sep 20, 2011 | 8.151 | 8.257 | 7.903 | 7.921 | 544,472 | -0.15(-1.86%) |
Sep 19, 2011 | 8.142 | 8.275 | 7.992 | 8.071 | 887,661 | -0.26(-3.08%) |
Sep 16, 2011 | 8.337 | 8.478 | 8.275 | 8.328 | 748,110 | +0.05(+0.64%) |
Sep 15, 2011 | 8.283 | 8.337 | 8.098 | 8.275 | 1,202,164 | +0.10(+1.19%) |
Sep 14, 2011 | 8.151 | 8.301 | 7.903 | 8.177 | 620,602 | +0.12(+1.54%) |
Sep 13, 2011 | 8.009 | 8.133 | 7.930 | 8.054 | 692,573 | +0.04(+0.55%) |
Sep 12, 2011 | 7.833 | 8.018 | 7.718 | 8.009 | 1,112,710 | +0.02(+0.22%) |
Sep 09, 2011 | 8.142 | 8.257 | 7.921 | 7.992 | 924,039 | -0.27(-3.32%) |
Sep 08, 2011 | 8.478 | 8.593 | 8.248 | 8.266 | 902,883 | -0.28(-3.31%) |
Sep 07, 2011 | 8.319 | 8.558 | 8.230 | 8.549 | 971,676 | +0.39(+4.77%) |
Sep 06, 2011 | 7.868 | 8.177 | 7.868 | 8.160 | 788,112 | +0.01(+0.11%) |
Sep 02, 2011 | 8.390 | 8.531 | 8.142 | 8.151 | 1,130,569 | -0.44(-5.14%) |
Sep 01, 2011 | 8.911 | 9.008 | 8.575 | 8.593 | 735,566 | -0.34(-3.76%) |
Aug 31, 2011 | 9.044 | 9.114 | 8.845 | 8.929 | 988,142 | -0.04(-0.49%) |
Aug 30, 2011 | 8.955 | 9.026 | 8.708 | 8.973 | 883,268 | -0.05(-0.59%) |
Aug 29, 2011 | 8.602 | 9.026 | 8.575 | 9.026 | 1,193,387 | +0.56(+6.58%) |
Aug 26, 2011 | 8.230 | 8.540 | 8.106 | 8.469 | 788,051 | +0.18(+2.13%) |
Aug 25, 2011 | 8.681 | 8.814 | 8.195 | 8.292 | 1,165,193 | -0.29(-3.40%) |
Aug 24, 2011 | 8.363 | 8.602 | 8.311 | 8.584 | 924,395 | +0.19(+2.21%) |
Aug 23, 2011 | 8.133 | 8.398 | 8.045 | 8.398 | 826,480 | +0.28(+3.49%) |
Aug 22, 2011 | 8.390 | 8.451 | 8.018 | 8.116 | 784,552 | -0.05(-0.65%) |
Aug 19, 2011 | 8.107 | 8.566 | 8.107 | 8.169 | 1,410,923 | -0.15(-1.81%) |
Aug 18, 2011 | 8.593 | 8.664 | 8.257 | 8.319 | 1,281,294 | -0.58(-6.55%) |
Aug 17, 2011 | 9.070 | 9.132 | 8.787 | 8.902 | 810,616 | -0.10(-1.08%) |
Aug 16, 2011 | 9.017 | 9.141 | 8.893 | 9.000 | 946,433 | -0.13(-1.45%) |
Aug 15, 2011 | 8.876 | 9.132 | 8.849 | 9.132 | 499,971 | +0.40(+4.55%) |
Aug 12, 2011 | 8.991 | 9.061 | 8.708 | 8.734 | 890,602 | -0.15(-1.69%) |
Aug 11, 2011 | 8.310 | 9.044 | 8.283 | 8.885 | 1,435,464 | +0.65(+7.83%) |
Aug 10, 2011 | 8.522 | 8.681 | 8.230 | 8.239 | 1,461,146 | -0.57(-6.43%) |
Aug 09, 2011 | 9.079 | 8.823 | 8.116 | 8.805 | 2,683,782 | +0.41(+4.84%) |
Aug 08, 2011 | 9.079 | 9.344 | 8.398 | 8.398 | 1,774,688 | -0.93(-9.95%) |
Aug 05, 2011 | 9.724 | 9.751 | 9.053 | 9.327 | 1,533,221 | -0.30(-3.12%) |
Aug 04, 2011 | 10.02 | 10.24 | 9.618 | 9.627 | 821,431 | -0.62(-6.04%) |
Aug 03, 2011 | 10.21 | 10.33 | 9.972 | 10.25 | 950,420 | +0.05(+0.52%) |
Aug 02, 2011 | 10.32 | 10.46 | 10.19 | 10.19 | 522,710 | -0.20(-1.96%) |
Aug 01, 2011 | 10.63 | 10.70 | 10.33 | 10.40 | 581,228 | -0.10(-0.93%) |
Jul 29, 2011 | 10.41 | 10.55 | 10.39 | 10.49 | 783,098 | -0.02(-0.17%) |
Jul 28, 2011 | 10.51 | 10.66 | 10.48 | 10.51 | 436,015 | +0.01(+0.08%) |
Jul 27, 2011 | 10.77 | 10.82 | 10.48 | 10.50 | 779,769 | -0.29(-2.70%) |
Jul 26, 2011 | 10.94 | 10.97 | 10.79 | 10.79 | 536,345 | -0.17(-1.53%) |
Jul 25, 2011 | 11.09 | 11.15 | 10.95 | 10.96 | 484,994 | -0.25(-2.21%) |
Jul 22, 2011 | 11.24 | 11.24 | 11.18 | 11.21 | 309,336 | -0.06(-0.55%) |
Jul 21, 2011 | 11.08 | 11.29 | 11.07 | 11.27 | 681,692 | +0.27(+2.41%) |
Jul 20, 2011 | 11.06 | 11.09 | 10.94 | 11.01 | 430,324 | -0.02(-0.16%) |
Jul 19, 2011 | 10.85 | 11.03 | 10.77 | 11.02 | 544,813 | +0.23(+2.13%) |
Jul 18, 2011 | 11.02 | 11.05 | 10.77 | 10.79 | 562,741 | -0.30(-2.71%) |
Jul 15, 2011 | 11.09 | 11.15 | 10.98 | 11.09 | 743,864 | +0.07(+0.64%) |
Jul 14, 2011 | 11.38 | 11.40 | 11.02 | 11.02 | 557,682 | -0.30(-2.65%) |
Jul 13, 2011 | 11.23 | 11.46 | 11.18 | 11.32 | 490,077 | +0.18(+1.59%) |
Jul 12, 2011 | 11.19 | 11.35 | 11.13 | 11.15 | 528,044 | -0.11(-0.94%) |
Jul 11, 2011 | 11.40 | 11.49 | 11.24 | 11.25 | 753,530 | -0.25(-2.15%) |
Jul 08, 2011 | 11.47 | 11.54 | 11.40 | 11.50 | 354,950 | -0.10(-0.84%) |
Jul 07, 2011 | 11.63 | 11.69 | 11.52 | 11.60 | 568,047 | +0.04(+0.31%) |
Jul 06, 2011 | 11.49 | 11.60 | 11.45 | 11.56 | 701,732 | +0.08(+0.69%) |
Jul 05, 2011 | 11.43 | 11.48 | 11.32 | 11.48 | 531,496 | +0.06(+0.54%) |