Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 7.966 | 7.966 | 7.854 | 7.872 | 132,756 | -0.27(-3.33%) |
Oct 28, 2011 | 8.148 | 8.174 | 7.997 | 8.144 | 174,356 | +0.00(+0.05%) |
Oct 27, 2011 | 8.077 | 8.210 | 7.992 | 8.139 | 139,417 | +0.38(+4.93%) |
Oct 26, 2011 | 7.805 | 7.832 | 7.654 | 7.756 | 195,082 | +0.03(+0.40%) |
Oct 25, 2011 | 7.859 | 7.872 | 7.716 | 7.725 | 151,403 | -0.11(-1.37%) |
Oct 24, 2011 | 7.725 | 7.881 | 7.694 | 7.832 | 231,846 | +0.11(+1.39%) |
Oct 21, 2011 | 7.712 | 7.752 | 7.650 | 7.725 | 970,931 | +0.05(+0.64%) |
Oct 20, 2011 | 7.690 | 7.739 | 7.630 | 7.676 | 171,770 | -0.07(-0.86%) |
Oct 19, 2011 | 7.707 | 7.743 | 7.658 | 7.743 | 289,787 | +0.06(+0.81%) |
Oct 18, 2011 | 7.627 | 7.721 | 7.538 | 7.681 | 118,851 | -0.02(-0.23%) |
Oct 17, 2011 | 7.681 | 7.721 | 7.614 | 7.699 | 169,051 | -0.07(-0.86%) |
Oct 14, 2011 | 7.707 | 7.783 | 7.703 | 7.765 | 66,525 | +0.17(+2.23%) |
Oct 13, 2011 | 7.663 | 7.676 | 7.596 | 7.596 | 119,399 | -0.18(-2.29%) |
Oct 12, 2011 | 7.743 | 7.872 | 7.725 | 7.774 | 191,592 | +0.19(+2.52%) |
Oct 11, 2011 | 7.587 | 7.601 | 7.491 | 7.583 | 56,817 | -0.12(-1.50%) |
Oct 10, 2011 | 7.636 | 7.725 | 7.552 | 7.699 | 289,093 | +0.14(+1.82%) |
Oct 07, 2011 | 7.516 | 7.566 | 7.454 | 7.561 | 323,974 | +0.08(+1.13%) |
Oct 06, 2011 | 7.298 | 7.476 | 7.240 | 7.476 | 235,518 | +0.17(+2.38%) |
Oct 05, 2011 | 7.227 | 7.316 | 7.080 | 7.302 | 253,747 | +0.09(+1.23%) |
Oct 04, 2011 | 7.147 | 7.213 | 7.053 | 7.213 | 326,322 | -0.06(-0.86%) |
Oct 03, 2011 | 7.432 | 7.485 | 7.276 | 7.276 | 233,540 | -0.20(-2.62%) |
Sep 30, 2011 | 7.561 | 7.578 | 7.445 | 7.472 | 209,017 | -0.25(-3.23%) |
Sep 29, 2011 | 7.774 | 7.819 | 7.672 | 7.721 | 191,763 | +0.08(+1.11%) |
Sep 28, 2011 | 7.743 | 7.743 | 7.610 | 7.636 | 170,702 | -0.14(-1.83%) |
Sep 27, 2011 | 7.788 | 7.841 | 7.734 | 7.779 | 255,041 | +0.17(+2.28%) |
Sep 26, 2011 | 7.432 | 7.605 | 7.391 | 7.605 | 196,437 | +0.10(+1.36%) |
Sep 23, 2011 | 7.418 | 7.503 | 7.391 | 7.503 | 107,062 | +0.09(+1.26%) |
Sep 22, 2011 | 7.654 | 7.654 | 7.334 | 7.409 | 314,421 | -0.46(-5.83%) |
Sep 21, 2011 | 8.059 | 8.081 | 7.863 | 7.868 | 116,154 | -0.23(-2.80%) |
Sep 20, 2011 | 8.090 | 8.157 | 8.072 | 8.095 | 171,397 | +0.10(+1.22%) |
Sep 19, 2011 | 8.037 | 8.037 | 7.943 | 7.997 | 115,505 | -0.24(-2.92%) |
Sep 16, 2011 | 8.233 | 8.278 | 8.201 | 8.237 | 37,559 | +0.03(+0.33%) |
Sep 15, 2011 | 8.148 | 8.219 | 8.121 | 8.210 | 83,201 | +0.13(+1.60%) |
Sep 14, 2011 | 8.059 | 8.152 | 7.997 | 8.081 | 190,772 | +0.09(+1.11%) |
Sep 13, 2011 | 8.019 | 8.019 | 7.894 | 7.992 | 97,599 | -0.02(-0.28%) |
Sep 12, 2011 | 7.983 | 8.077 | 7.792 | 8.014 | 161,940 | -0.16(-2.01%) |
Sep 09, 2011 | 8.255 | 8.273 | 8.099 | 8.179 | 110,979 | -0.27(-3.21%) |
Sep 08, 2011 | 8.397 | 8.473 | 8.370 | 8.451 | 240,347 | -0.08(-0.94%) |
Sep 07, 2011 | 8.486 | 8.544 | 8.406 | 8.531 | 133,199 | +0.21(+2.57%) |
Sep 06, 2011 | 8.144 | 8.330 | 8.135 | 8.317 | 49,891 | +0.06(+0.75%) |
Sep 02, 2011 | 8.215 | 8.277 | 8.152 | 8.255 | 140,612 | -0.05(-0.59%) |
Sep 01, 2011 | 8.388 | 8.473 | 8.237 | 8.304 | 363,648 | -0.12(-1.43%) |
Aug 31, 2011 | 8.411 | 8.468 | 8.370 | 8.424 | 112,116 | +0.05(+0.64%) |
Aug 30, 2011 | 8.330 | 8.415 | 8.330 | 8.370 | 90,197 | +0.04(+0.48%) |
Aug 29, 2011 | 8.313 | 8.339 | 8.250 | 8.330 | 158,235 | +0.30(+3.71%) |
Aug 26, 2011 | 8.010 | 8.072 | 7.832 | 8.032 | 151,502 | -0.07(-0.88%) |
Aug 25, 2011 | 8.215 | 8.215 | 8.051 | 8.103 | 179,468 | -0.14(-1.73%) |
Aug 24, 2011 | 8.255 | 8.313 | 8.175 | 8.246 | 81,264 | -0.11(-1.28%) |
Aug 23, 2011 | 8.170 | 8.353 | 8.170 | 8.353 | 118,945 | +0.25(+3.13%) |
Aug 22, 2011 | 8.206 | 8.322 | 8.090 | 8.099 | 296,169 | +0.08(+1.00%) |
Aug 19, 2011 | 8.135 | 8.290 | 8.010 | 8.019 | 216,032 | -0.19(-2.28%) |
Aug 18, 2011 | 8.255 | 8.264 | 8.077 | 8.206 | 243,850 | -0.32(-3.71%) |
Aug 17, 2011 | 8.602 | 8.678 | 8.455 | 8.522 | 156,842 | -0.01(-0.10%) |
Aug 16, 2011 | 8.526 | 8.540 | 8.415 | 8.531 | 167,704 | -0.17(-1.94%) |
Aug 15, 2011 | 8.602 | 8.753 | 8.602 | 8.700 | 135,925 | +0.12(+1.45%) |
Aug 12, 2011 | 8.540 | 8.593 | 8.495 | 8.575 | 148,291 | -0.05(-0.57%) |
Aug 11, 2011 | 8.451 | 8.694 | 8.424 | 8.624 | 160,080 | +0.33(+4.03%) |
Aug 10, 2011 | 8.388 | 8.411 | 8.192 | 8.290 | 304,852 | -0.22(-2.56%) |
Aug 09, 2011 | 8.629 | 8.508 | 7.983 | 8.508 | 386,023 | +0.36(+4.48%) |
Aug 08, 2011 | 8.629 | 8.629 | 8.112 | 8.144 | 450,917 | -0.61(-6.92%) |
Aug 05, 2011 | 8.882 | 8.882 | 8.535 | 8.749 | 346,778 | -0.04(-0.46%) |
Aug 04, 2011 | 9.114 | 9.123 | 8.775 | 8.789 | 458,605 | -0.45(-4.91%) |
Aug 03, 2011 | 9.283 | 9.367 | 9.145 | 9.243 | 270,695 | -0.06(-0.67%) |
Aug 02, 2011 | 9.461 | 9.499 | 9.305 | 9.305 | 145,898 | -0.23(-2.38%) |