Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 8.171 | 8.233 | 8.060 | 8.080 | 451,595 | -0.22(-2.60%) |
Sep 29, 2011 | 8.421 | 8.462 | 8.178 | 8.296 | 155,507 | +0.01(+0.12%) |
Sep 28, 2011 | 8.457 | 8.499 | 8.284 | 8.286 | 392,193 | -0.12(-1.44%) |
Sep 27, 2011 | 8.466 | 8.547 | 8.370 | 8.407 | 822,254 | +0.13(+1.63%) |
Sep 26, 2011 | 8.237 | 8.280 | 8.085 | 8.273 | 500,587 | +0.09(+1.12%) |
Sep 23, 2011 | 8.049 | 8.224 | 8.021 | 8.181 | 1,269,264 | +0.06(+0.69%) |
Sep 22, 2011 | 8.143 | 8.245 | 8.008 | 8.125 | 283,001 | -0.28(-3.34%) |
Sep 21, 2011 | 8.552 | 8.628 | 8.406 | 8.406 | 374,088 | -0.13(-1.54%) |
Sep 20, 2011 | 8.564 | 8.673 | 8.525 | 8.537 | 669,337 | -0.01(-0.10%) |
Sep 19, 2011 | 8.435 | 8.570 | 8.375 | 8.546 | 254,669 | -0.01(-0.12%) |
Sep 16, 2011 | 8.530 | 8.588 | 8.521 | 8.557 | 203,330 | +0.05(+0.54%) |
Sep 15, 2011 | 8.425 | 8.525 | 8.373 | 8.511 | 707,394 | +0.18(+2.18%) |
Sep 14, 2011 | 8.261 | 8.437 | 8.212 | 8.329 | 410,731 | +0.09(+1.08%) |
Sep 13, 2011 | 8.160 | 8.262 | 8.138 | 8.240 | 146,241 | +0.09(+1.12%) |
Sep 12, 2011 | 7.956 | 8.148 | 7.956 | 8.148 | 580,008 | +0.08(+0.93%) |
Sep 09, 2011 | 8.175 | 8.234 | 8.031 | 8.073 | 539,544 | -0.20(-2.47%) |
Sep 08, 2011 | 8.268 | 8.397 | 8.250 | 8.277 | 1,173,665 | -0.04(-0.50%) |
Sep 07, 2011 | 8.209 | 8.332 | 8.209 | 8.319 | 180,328 | +0.23(+2.85%) |
Sep 06, 2011 | 7.916 | 8.091 | 7.899 | 8.088 | 529,527 | -0.08(-0.92%) |
Sep 02, 2011 | 8.214 | 8.271 | 8.135 | 8.163 | 130,719 | -0.20(-2.35%) |
Sep 01, 2011 | 8.449 | 8.530 | 8.360 | 8.360 | 253,418 | -0.07(-0.84%) |
Aug 31, 2011 | 8.475 | 8.523 | 8.383 | 8.431 | 272,058 | +0.01(+0.18%) |
Aug 30, 2011 | 8.367 | 8.459 | 8.304 | 8.416 | 157,427 | +0.03(+0.41%) |
Aug 29, 2011 | 8.265 | 8.392 | 8.224 | 8.382 | 268,730 | +0.22(+2.72%) |
Aug 26, 2011 | 7.964 | 8.188 | 7.950 | 8.160 | 73,577 | +0.18(+2.22%) |
Aug 25, 2011 | 8.089 | 8.132 | 7.967 | 7.983 | 164,853 | -0.13(-1.58%) |
Aug 24, 2011 | 8.043 | 8.132 | 7.983 | 8.111 | 172,963 | +0.05(+0.60%) |
Aug 23, 2011 | 7.850 | 8.075 | 7.844 | 8.063 | 397,448 | +0.28(+3.62%) |
Aug 22, 2011 | 7.903 | 7.903 | 7.750 | 7.782 | 168,066 | +0.06(+0.77%) |
Aug 19, 2011 | 7.804 | 7.958 | 7.712 | 7.723 | 476,882 | -0.17(-2.17%) |
Aug 18, 2011 | 8.086 | 8.086 | 7.836 | 7.894 | 517,340 | -0.47(-5.67%) |
Aug 17, 2011 | 8.435 | 8.472 | 8.320 | 8.369 | 135,521 | -0.05(-0.54%) |
Aug 16, 2011 | 8.441 | 8.481 | 8.339 | 8.415 | 214,448 | -0.09(-1.05%) |
Aug 15, 2011 | 8.431 | 8.504 | 8.396 | 8.504 | 371,159 | +0.16(+1.87%) |
Aug 12, 2011 | 8.387 | 8.387 | 8.282 | 8.348 | 145,240 | +0.06(+0.75%) |
Aug 11, 2011 | 8.072 | 8.369 | 8.048 | 8.286 | 552,286 | +0.30(+3.78%) |
Aug 10, 2011 | 8.135 | 8.178 | 7.983 | 7.984 | 1,310,614 | -0.28(-3.42%) |
Aug 09, 2011 | 8.351 | 8.267 | 7.814 | 8.267 | 894,952 | +0.36(+4.56%) |
Aug 08, 2011 | 8.157 | 8.259 | 7.906 | 7.906 | 1,365,166 | -0.52(-6.23%) |
Aug 05, 2011 | 8.539 | 8.560 | 8.157 | 8.431 | 1,379,937 | -0.05(-0.56%) |
Aug 04, 2011 | 8.725 | 8.759 | 8.469 | 8.478 | 3,034,077 | -0.40(-4.50%) |
Aug 03, 2011 | 8.846 | 8.889 | 8.679 | 8.877 | 3,494,620 | +0.07(+0.80%) |
Aug 02, 2011 | 8.965 | 9.000 | 8.802 | 8.807 | 211,696 | -0.20(-2.22%) |
Aug 01, 2011 | 9.166 | 9.175 | 8.901 | 9.008 | 619,019 | -0.03(-0.28%) |
Jul 29, 2011 | 9.008 | 9.135 | 8.970 | 9.033 | 528,182 | -0.07(-0.72%) |
Jul 28, 2011 | 9.104 | 9.215 | 9.073 | 9.098 | 171,319 | -0.02(-0.21%) |
Jul 27, 2011 | 9.299 | 9.299 | 9.098 | 9.117 | 225,195 | -0.26(-2.81%) |
Jul 26, 2011 | 9.339 | 9.418 | 9.335 | 9.380 | 157,461 | +0.06(+0.62%) |
Jul 25, 2011 | 9.293 | 9.379 | 9.269 | 9.322 | 152,375 | -0.02(-0.22%) |
Jul 22, 2011 | 9.352 | 9.377 | 9.343 | 9.343 | 322,971 | +0.07(+0.70%) |
Jul 21, 2011 | 9.223 | 9.296 | 9.142 | 9.278 | 215,131 | +0.06(+0.66%) |
Jul 20, 2011 | 9.308 | 9.312 | 9.200 | 9.217 | 133,540 | -0.00(-0.02%) |
Jul 19, 2011 | 9.046 | 9.219 | 9.046 | 9.219 | 167,938 | +0.22(+2.50%) |
Jul 18, 2011 | 8.984 | 9.022 | 8.911 | 8.994 | 185,285 | -0.06(-0.69%) |
Jul 15, 2011 | 9.040 | 9.071 | 8.979 | 9.056 | 209,930 | +0.11(+1.27%) |
Jul 14, 2011 | 9.052 | 9.084 | 8.908 | 8.942 | 140,878 | -0.08(-0.90%) |
Jul 13, 2011 | 9.068 | 9.136 | 9.008 | 9.024 | 291,657 | +0.02(+0.22%) |
Jul 12, 2011 | 9.049 | 9.085 | 9.005 | 9.005 | 128,352 | -0.09(-1.04%) |
Jul 11, 2011 | 9.136 | 9.209 | 9.070 | 9.099 | 257,273 | -0.17(-1.79%) |
Jul 08, 2011 | 9.216 | 9.280 | 9.186 | 9.265 | 351,127 | -0.08(-0.87%) |
Jul 07, 2011 | 9.284 | 9.370 | 9.284 | 9.346 | 167,883 | +0.15(+1.66%) |
Jul 06, 2011 | 9.183 | 9.215 | 9.138 | 9.194 | 167,194 | +0.01(+0.13%) |
Jul 05, 2011 | 9.120 | 9.189 | 9.120 | 9.182 | 227,427 | +0.02(+0.19%) |