Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 8.141 | 8.159 | 7.936 | 7.978 | 357,334 | -0.19(-2.27%) |
Oct 28, 2011 | 8.185 | 8.213 | 8.146 | 8.163 | 346,068 | -0.02(-0.27%) |
Oct 27, 2011 | 8.218 | 8.292 | 8.165 | 8.185 | 339,539 | +0.00(+0.04%) |
Oct 26, 2011 | 8.102 | 8.258 | 8.102 | 8.181 | 225,843 | +0.08(+0.98%) |
Oct 25, 2011 | 8.290 | 8.290 | 8.095 | 8.102 | 226,008 | -0.13(-1.62%) |
Oct 24, 2011 | 8.240 | 8.292 | 8.183 | 8.235 | 337,620 | +0.05(+0.61%) |
Oct 21, 2011 | 7.975 | 8.229 | 7.975 | 8.185 | 391,595 | +0.17(+2.07%) |
Oct 20, 2011 | 8.034 | 8.137 | 7.879 | 8.019 | 217,500 | +0.05(+0.57%) |
Oct 19, 2011 | 8.041 | 8.248 | 7.880 | 7.973 | 338,990 | -0.15(-1.91%) |
Oct 18, 2011 | 8.141 | 8.200 | 7.936 | 8.128 | 190,038 | +0.02(+0.22%) |
Oct 17, 2011 | 8.403 | 8.403 | 8.091 | 8.111 | 234,709 | -0.33(-3.90%) |
Oct 14, 2011 | 8.338 | 8.491 | 8.307 | 8.440 | 187,835 | +0.13(+1.60%) |
Oct 13, 2011 | 8.240 | 8.338 | 8.126 | 8.307 | 180,060 | +0.08(+1.00%) |
Oct 12, 2011 | 8.219 | 8.287 | 8.161 | 8.225 | 481,517 | +0.01(+0.08%) |
Oct 11, 2011 | 8.095 | 8.253 | 8.095 | 8.219 | 321,338 | +0.08(+0.99%) |
Oct 10, 2011 | 7.878 | 8.249 | 7.878 | 8.138 | 569,798 | +0.38(+4.95%) |
Oct 07, 2011 | 7.776 | 7.865 | 7.661 | 7.755 | 258,565 | +0.06(+0.83%) |
Oct 06, 2011 | 7.667 | 7.770 | 7.573 | 7.691 | 277,074 | +0.12(+1.55%) |
Oct 05, 2011 | 7.354 | 7.712 | 7.339 | 7.573 | 341,382 | +0.20(+2.72%) |
Oct 04, 2011 | 7.352 | 7.401 | 6.975 | 7.373 | 1,034,825 | -0.15(-1.98%) |
Oct 03, 2011 | 7.899 | 7.902 | 7.488 | 7.522 | 690,392 | -0.39(-4.88%) |
Sep 30, 2011 | 7.906 | 8.033 | 7.882 | 7.908 | 281,650 | -0.03(-0.38%) |
Sep 29, 2011 | 8.083 | 8.083 | 7.914 | 7.938 | 187,268 | +0.05(+0.65%) |
Sep 28, 2011 | 8.027 | 8.078 | 7.882 | 7.887 | 241,868 | -0.14(-1.75%) |
Sep 27, 2011 | 8.080 | 8.291 | 8.010 | 8.027 | 334,181 | +0.06(+0.75%) |
Sep 26, 2011 | 8.074 | 8.074 | 7.904 | 7.968 | 340,194 | -0.06(-0.80%) |
Sep 23, 2011 | 8.093 | 8.368 | 7.989 | 8.031 | 338,040 | -0.12(-1.44%) |
Sep 22, 2011 | 8.202 | 8.308 | 7.991 | 8.149 | 542,553 | -0.20(-2.35%) |
Sep 21, 2011 | 8.413 | 8.413 | 8.330 | 8.345 | 232,706 | -0.05(-0.58%) |
Sep 20, 2011 | 8.485 | 8.628 | 8.383 | 8.394 | 250,055 | -0.04(-0.51%) |
Sep 19, 2011 | 8.368 | 8.541 | 8.368 | 8.436 | 156,390 | -0.06(-0.68%) |
Sep 16, 2011 | 8.553 | 8.577 | 8.463 | 8.494 | 150,828 | -0.06(-0.70%) |
Sep 15, 2011 | 8.581 | 8.583 | 8.449 | 8.553 | 83,605 | +0.08(+0.96%) |
Sep 14, 2011 | 8.521 | 8.558 | 8.387 | 8.472 | 143,885 | +0.00(+0.00%) |
Sep 13, 2011 | 8.511 | 8.530 | 8.377 | 8.472 | 150,542 | +0.02(+0.25%) |
Sep 12, 2011 | 8.381 | 8.654 | 8.315 | 8.451 | 440,191 | -0.10(-1.22%) |
Sep 09, 2011 | 8.543 | 8.703 | 8.418 | 8.556 | 141,994 | -0.06(-0.64%) |
Sep 08, 2011 | 8.532 | 8.611 | 8.500 | 8.611 | 184,822 | +0.05(+0.62%) |
Sep 07, 2011 | 8.605 | 8.643 | 8.519 | 8.558 | 120,284 | +0.10(+1.18%) |
Sep 06, 2011 | 8.202 | 8.496 | 8.202 | 8.458 | 237,193 | -0.06(-0.75%) |
Sep 02, 2011 | 8.468 | 8.574 | 8.447 | 8.521 | 192,257 | -0.13(-1.48%) |
Sep 01, 2011 | 8.803 | 8.886 | 8.630 | 8.649 | 168,768 | -0.18(-2.03%) |
Aug 31, 2011 | 8.958 | 9.048 | 8.735 | 8.828 | 253,810 | -0.04(-0.43%) |
Aug 30, 2011 | 8.830 | 8.912 | 8.675 | 8.867 | 167,867 | +0.08(+0.90%) |
Aug 29, 2011 | 8.739 | 8.829 | 8.739 | 8.788 | 191,703 | +0.28(+3.28%) |
Aug 26, 2011 | 8.279 | 8.511 | 8.206 | 8.509 | 198,284 | +0.20(+2.38%) |
Aug 25, 2011 | 8.436 | 8.436 | 8.268 | 8.311 | 109,910 | -0.01(-0.13%) |
Aug 24, 2011 | 8.340 | 8.511 | 8.181 | 8.321 | 168,698 | +0.01(+0.18%) |
Aug 23, 2011 | 8.049 | 8.376 | 8.049 | 8.306 | 264,649 | +0.29(+3.61%) |
Aug 22, 2011 | 8.496 | 8.496 | 7.989 | 8.017 | 608,556 | -0.30(-3.64%) |
Aug 19, 2011 | 8.383 | 8.637 | 8.249 | 8.319 | 440,970 | -0.22(-2.59%) |
Aug 18, 2011 | 8.818 | 8.892 | 8.521 | 8.541 | 494,909 | -0.41(-4.57%) |
Aug 17, 2011 | 8.952 | 9.063 | 8.864 | 8.950 | 140,186 | +0.08(+0.91%) |
Aug 16, 2011 | 9.011 | 9.095 | 8.841 | 8.869 | 270,469 | -0.14(-1.58%) |
Aug 15, 2011 | 8.935 | 9.259 | 8.903 | 9.011 | 508,250 | +0.29(+3.37%) |
Aug 12, 2011 | 8.713 | 9.081 | 8.530 | 8.717 | 589,639 | +0.21(+2.43%) |
Aug 11, 2011 | 8.095 | 8.679 | 8.095 | 8.511 | 733,924 | +0.43(+5.27%) |
Aug 10, 2011 | 7.885 | 8.347 | 7.885 | 8.085 | 640,494 | +0.15(+1.93%) |
Aug 09, 2011 | 7.912 | 8.308 | 7.399 | 7.931 | 995,494 | +0.54(+7.29%) |
Aug 08, 2011 | 7.912 | 7.989 | 7.365 | 7.392 | 1,393,406 | -0.87(-10.54%) |
Aug 05, 2011 | 8.362 | 8.423 | 8.029 | 8.264 | 926,201 | -0.04(-0.54%) |
Aug 04, 2011 | 8.717 | 8.717 | 8.213 | 8.308 | 1,341,659 | -0.55(-6.25%) |
Aug 03, 2011 | 9.295 | 9.357 | 8.630 | 8.862 | 1,270,601 | -0.41(-4.39%) |
Aug 02, 2011 | 9.572 | 9.636 | 9.244 | 9.269 | 481,057 | -0.23(-2.40%) |