Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 8.169 | 8.246 | 8.169 | 8.175 | 71,615 | -0.05(-0.57%) |
Oct 28, 2011 | 8.240 | 8.275 | 8.205 | 8.222 | 84,003 | -0.03(-0.36%) |
Oct 27, 2011 | 8.317 | 8.340 | 8.246 | 8.252 | 49,447 | -0.04(-0.43%) |
Oct 26, 2011 | 8.258 | 8.329 | 8.246 | 8.287 | 60,576 | +0.02(+0.29%) |
Oct 25, 2011 | 8.329 | 8.329 | 8.255 | 8.264 | 43,589 | -0.04(-0.43%) |
Oct 24, 2011 | 8.305 | 8.334 | 8.293 | 8.299 | 60,019 | -0.02(-0.21%) |
Oct 21, 2011 | 8.317 | 8.317 | 8.258 | 8.317 | 37,984 | +0.03(+0.36%) |
Oct 20, 2011 | 8.305 | 8.305 | 8.270 | 8.287 | 16,612 | -0.02(-0.21%) |
Oct 19, 2011 | 8.346 | 8.346 | 8.264 | 8.305 | 53,744 | -0.02(-0.21%) |
Oct 18, 2011 | 8.234 | 8.323 | 8.234 | 8.323 | 76,715 | +0.06(+0.71%) |
Oct 17, 2011 | 8.258 | 8.264 | 8.199 | 8.264 | 26,769 | +0.04(+0.43%) |
Oct 14, 2011 | 8.146 | 8.228 | 8.146 | 8.228 | 18,613 | +0.06(+0.80%) |
Oct 13, 2011 | 8.116 | 8.163 | 8.098 | 8.163 | 29,498 | +0.02(+0.22%) |
Oct 12, 2011 | 8.216 | 8.252 | 8.146 | 8.146 | 64,654 | -0.12(-1.50%) |
Oct 11, 2011 | 8.270 | 8.311 | 8.258 | 8.270 | 33,476 | -0.04(-0.52%) |
Oct 10, 2011 | 8.187 | 8.323 | 8.187 | 8.313 | 23,228 | +0.10(+1.25%) |
Oct 07, 2011 | 8.246 | 8.246 | 8.135 | 8.211 | 38,781 | -0.01(-0.14%) |
Oct 06, 2011 | 8.234 | 8.234 | 8.193 | 8.222 | 36,404 | -0.01(-0.14%) |
Oct 05, 2011 | 8.228 | 8.264 | 8.228 | 8.234 | 47,395 | -0.01(-0.14%) |
Oct 04, 2011 | 8.405 | 8.405 | 8.228 | 8.246 | 62,148 | -0.12(-1.41%) |
Oct 03, 2011 | 8.417 | 8.441 | 8.364 | 8.364 | 49,207 | -0.04(-0.49%) |
Sep 30, 2011 | 8.364 | 8.405 | 8.323 | 8.405 | 77,314 | +0.07(+0.85%) |
Sep 29, 2011 | 8.299 | 8.346 | 8.299 | 8.334 | 26,564 | +0.04(+0.50%) |
Sep 28, 2011 | 8.329 | 8.346 | 8.211 | 8.293 | 56,720 | -0.03(-0.35%) |
Sep 27, 2011 | 8.228 | 8.342 | 8.228 | 8.323 | 66,638 | +0.09(+1.15%) |
Sep 26, 2011 | 8.270 | 8.275 | 8.222 | 8.228 | 86,510 | +0.00(+0.00%) |
Sep 23, 2011 | 8.281 | 8.305 | 8.216 | 8.228 | 63,961 | -0.07(-0.85%) |
Sep 22, 2011 | 8.222 | 8.323 | 8.181 | 8.299 | 181,563 | +0.06(+0.72%) |
Sep 21, 2011 | 8.199 | 8.240 | 8.170 | 8.240 | 63,105 | +0.04(+0.50%) |
Sep 20, 2011 | 8.140 | 8.216 | 8.134 | 8.199 | 50,582 | +0.07(+0.87%) |
Sep 19, 2011 | 8.134 | 8.175 | 8.128 | 8.128 | 44,636 | -0.03(-0.36%) |
Sep 16, 2011 | 8.205 | 8.240 | 8.157 | 8.157 | 33,859 | +0.00(+0.00%) |
Sep 15, 2011 | 8.264 | 8.264 | 8.157 | 8.157 | 79,331 | -0.11(-1.36%) |
Sep 14, 2011 | 8.293 | 8.317 | 8.258 | 8.270 | 69,855 | -0.01(-0.14%) |
Sep 13, 2011 | 8.193 | 8.281 | 8.193 | 8.281 | 25,461 | +0.04(+0.50%) |
Sep 12, 2011 | 8.240 | 8.258 | 8.216 | 8.240 | 59,475 | +0.05(+0.58%) |
Sep 09, 2011 | 8.146 | 8.193 | 8.134 | 8.193 | 57,195 | +0.04(+0.43%) |
Sep 08, 2011 | 8.140 | 8.187 | 8.140 | 8.157 | 83,874 | +0.00(+0.00%) |
Sep 07, 2011 | 8.116 | 8.216 | 8.116 | 8.157 | 64,354 | +0.03(+0.36%) |
Sep 06, 2011 | 8.110 | 8.134 | 8.075 | 8.128 | 162,931 | -0.02(-0.22%) |
Sep 02, 2011 | 8.329 | 8.329 | 8.134 | 8.146 | 137,596 | -0.14(-1.71%) |
Sep 01, 2011 | 8.270 | 8.299 | 8.234 | 8.287 | 77,606 | +0.03(+0.36%) |
Aug 31, 2011 | 8.175 | 8.258 | 8.104 | 8.258 | 91,715 | +0.12(+1.45%) |
Aug 30, 2011 | 8.063 | 8.157 | 8.063 | 8.140 | 70,052 | +0.05(+0.66%) |
Aug 29, 2011 | 8.116 | 8.140 | 8.063 | 8.087 | 106,473 | +0.00(+0.00%) |
Aug 26, 2011 | 8.110 | 8.169 | 8.069 | 8.087 | 102,353 | +0.02(+0.22%) |
Aug 25, 2011 | 8.081 | 8.122 | 8.069 | 8.069 | 48,814 | -0.02(-0.29%) |
Aug 24, 2011 | 8.122 | 8.125 | 8.081 | 8.092 | 39,904 | -0.02(-0.22%) |
Aug 23, 2011 | 8.098 | 8.134 | 8.057 | 8.110 | 35,304 | +0.05(+0.59%) |
Aug 22, 2011 | 8.087 | 8.092 | 7.963 | 8.063 | 41,119 | +0.02(+0.22%) |
Aug 19, 2011 | 8.051 | 8.063 | 7.974 | 8.045 | 19,452 | -0.04(-0.51%) |
Aug 18, 2011 | 8.004 | 8.092 | 8.004 | 8.087 | 85,404 | -0.04(-0.51%) |
Aug 17, 2011 | 8.146 | 8.169 | 8.128 | 8.128 | 25,214 | -0.03(-0.40%) |
Aug 16, 2011 | 8.140 | 8.175 | 8.092 | 8.160 | 73,667 | +0.00(+0.04%) |
Aug 15, 2011 | 8.087 | 8.157 | 7.980 | 8.157 | 58,170 | +0.12(+1.47%) |
Aug 12, 2011 | 7.927 | 8.063 | 7.927 | 8.039 | 35,592 | +0.11(+1.34%) |
Aug 11, 2011 | 7.874 | 7.951 | 7.874 | 7.933 | 12,587 | -0.01(-0.07%) |
Aug 10, 2011 | 7.803 | 7.963 | 7.803 | 7.939 | 37,942 | +0.12(+1.59%) |
Aug 09, 2011 | 7.762 | 7.821 | 7.656 | 7.815 | 56,674 | +0.14(+1.85%) |
Aug 08, 2011 | 7.762 | 7.927 | 7.660 | 7.673 | 59,524 | -0.27(-3.42%) |
Aug 05, 2011 | 8.004 | 8.004 | 7.845 | 7.945 | 127,728 | -0.07(-0.88%) |
Aug 04, 2011 | 8.110 | 8.110 | 8.016 | 8.016 | 37,229 | -0.08(-1.02%) |
Aug 03, 2011 | 8.051 | 8.104 | 8.051 | 8.098 | 38,013 | +0.02(+0.29%) |
Aug 02, 2011 | 8.069 | 8.081 | 7.998 | 8.075 | 40,900 | +0.03(+0.37%) |