Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 6.829 | 6.842 | 6.748 | 6.791 | 184,825 | -0.04(-0.57%) |
Sep 29, 2011 | 6.851 | 6.860 | 6.765 | 6.829 | 178,074 | +0.10(+1.47%) |
Sep 28, 2011 | 6.786 | 6.821 | 6.709 | 6.730 | 319,202 | -0.06(-0.83%) |
Sep 27, 2011 | 6.872 | 6.989 | 6.739 | 6.786 | 511,926 | -0.07(-1.01%) |
Sep 26, 2011 | 6.842 | 6.924 | 6.782 | 6.855 | 208,379 | -0.03(-0.38%) |
Sep 23, 2011 | 6.885 | 6.885 | 6.799 | 6.881 | 137,835 | -0.02(-0.25%) |
Sep 22, 2011 | 6.989 | 6.989 | 6.765 | 6.898 | 221,246 | -0.13(-1.90%) |
Sep 21, 2011 | 7.049 | 7.118 | 7.028 | 7.032 | 204,910 | -0.07(-1.03%) |
Sep 20, 2011 | 7.075 | 7.119 | 7.075 | 7.105 | 137,204 | +0.03(+0.49%) |
Sep 19, 2011 | 7.062 | 7.122 | 7.023 | 7.071 | 143,802 | -0.02(-0.29%) |
Sep 16, 2011 | 7.036 | 7.114 | 7.010 | 7.091 | 156,098 | +0.06(+0.91%) |
Sep 15, 2011 | 6.959 | 7.049 | 6.840 | 7.028 | 347,122 | +0.07(+0.99%) |
Sep 14, 2011 | 6.937 | 7.010 | 6.885 | 6.959 | 203,076 | -0.00(-0.00%) |
Sep 13, 2011 | 6.903 | 6.959 | 6.872 | 6.959 | 47,445 | +0.06(+0.94%) |
Sep 12, 2011 | 6.786 | 6.903 | 6.782 | 6.894 | 134,186 | +0.02(+0.31%) |
Sep 09, 2011 | 6.941 | 6.941 | 6.872 | 6.872 | 125,648 | -0.10(-1.48%) |
Sep 08, 2011 | 6.976 | 7.009 | 6.928 | 6.976 | 248,809 | -0.04(-0.61%) |
Sep 07, 2011 | 6.959 | 7.101 | 6.950 | 7.019 | 291,071 | +0.08(+1.12%) |
Sep 06, 2011 | 6.890 | 6.959 | 6.782 | 6.941 | 91,056 | -0.08(-1.11%) |
Sep 02, 2011 | 7.028 | 7.045 | 6.994 | 7.019 | 81,201 | -0.03(-0.49%) |
Sep 01, 2011 | 6.985 | 7.066 | 6.985 | 7.054 | 147,603 | +0.07(+0.99%) |
Aug 31, 2011 | 6.928 | 7.028 | 6.916 | 6.985 | 553,446 | +0.06(+0.93%) |
Aug 30, 2011 | 6.916 | 6.928 | 6.825 | 6.920 | 171,958 | -0.01(-0.12%) |
Aug 29, 2011 | 6.920 | 6.946 | 6.898 | 6.928 | 267,900 | +0.01(+0.19%) |
Aug 26, 2011 | 6.972 | 6.972 | 6.851 | 6.916 | 289,078 | -0.08(-1.11%) |
Aug 25, 2011 | 6.868 | 7.015 | 6.773 | 6.993 | 248,087 | +0.12(+1.76%) |
Aug 24, 2011 | 6.834 | 6.894 | 6.713 | 6.872 | 244,668 | +0.04(+0.57%) |
Aug 23, 2011 | 6.700 | 6.864 | 6.692 | 6.834 | 162,747 | +0.13(+1.93%) |
Aug 22, 2011 | 6.903 | 6.911 | 6.579 | 6.704 | 540,029 | -0.16(-2.38%) |
Aug 19, 2011 | 7.079 | 7.088 | 6.847 | 6.868 | 179,972 | -0.23(-3.22%) |
Aug 18, 2011 | 7.049 | 7.118 | 7.028 | 7.097 | 257,231 | -0.11(-1.55%) |
Aug 17, 2011 | 7.161 | 7.239 | 7.157 | 7.209 | 206,511 | -0.02(-0.24%) |
Aug 16, 2011 | 7.226 | 7.269 | 7.196 | 7.226 | 137,473 | -0.03(-0.36%) |
Aug 15, 2011 | 7.105 | 7.325 | 7.105 | 7.252 | 170,624 | +0.14(+2.00%) |
Aug 12, 2011 | 6.954 | 7.109 | 6.954 | 7.109 | 194,450 | +0.11(+1.60%) |
Aug 11, 2011 | 6.937 | 7.015 | 6.860 | 6.997 | 242,125 | +0.03(+0.43%) |
Aug 10, 2011 | 6.920 | 7.015 | 6.786 | 6.967 | 389,215 | +0.01(+0.19%) |
Aug 09, 2011 | 7.071 | 6.963 | 6.631 | 6.954 | 516,421 | +0.07(+1.00%) |
Aug 08, 2011 | 7.071 | 7.167 | 6.571 | 6.885 | 454,429 | -0.41(-5.61%) |
Aug 05, 2011 | 7.325 | 7.497 | 7.118 | 7.295 | 435,208 | -0.13(-1.80%) |
Aug 04, 2011 | 7.497 | 7.584 | 7.338 | 7.428 | 683,386 | -0.22(-2.82%) |
Aug 03, 2011 | 7.691 | 7.704 | 7.523 | 7.644 | 153,749 | -0.02(-0.28%) |
Aug 02, 2011 | 7.700 | 7.777 | 7.549 | 7.665 | 248,152 | -0.13(-1.71%) |
Aug 01, 2011 | 7.739 | 7.842 | 7.639 | 7.799 | 174,750 | +0.15(+1.91%) |
Jul 29, 2011 | 7.683 | 7.726 | 7.540 | 7.652 | 327,298 | +0.00(+0.00%) |
Jul 28, 2011 | 7.713 | 7.824 | 7.614 | 7.652 | 518,963 | -0.09(-1.22%) |
Jul 27, 2011 | 7.976 | 8.032 | 7.678 | 7.747 | 443,312 | -0.24(-3.02%) |
Jul 26, 2011 | 8.044 | 8.044 | 7.915 | 7.988 | 212,745 | -0.04(-0.48%) |
Jul 25, 2011 | 8.100 | 8.100 | 8.006 | 8.027 | 247,750 | -0.08(-0.96%) |
Jul 22, 2011 | 8.023 | 8.105 | 8.015 | 8.105 | 144,609 | +0.09(+1.18%) |
Jul 21, 2011 | 8.105 | 8.113 | 7.971 | 8.010 | 251,884 | -0.01(-0.11%) |
Jul 20, 2011 | 8.053 | 8.118 | 8.006 | 8.019 | 223,644 | -0.06(-0.80%) |
Jul 19, 2011 | 8.109 | 8.189 | 8.079 | 8.083 | 193,888 | -0.02(-0.27%) |
Jul 18, 2011 | 8.092 | 8.122 | 8.045 | 8.105 | 89,951 | +0.02(+0.27%) |
Jul 15, 2011 | 8.079 | 8.088 | 8.019 | 8.083 | 166,748 | -0.04(-0.53%) |
Jul 14, 2011 | 8.139 | 8.200 | 8.109 | 8.126 | 71,890 | -0.02(-0.21%) |
Jul 13, 2011 | 8.225 | 8.225 | 8.118 | 8.144 | 135,440 | -0.08(-0.94%) |
Jul 12, 2011 | 8.221 | 8.250 | 8.191 | 8.221 | 64,424 | -0.01(-0.16%) |
Jul 11, 2011 | 8.385 | 8.385 | 8.234 | 8.234 | 101,469 | -0.16(-1.95%) |
Jul 08, 2011 | 8.325 | 8.432 | 8.269 | 8.398 | 196,063 | +0.06(+0.78%) |
Jul 07, 2011 | 8.152 | 8.333 | 8.152 | 8.333 | 212,873 | +0.17(+2.06%) |
Jul 06, 2011 | 8.208 | 8.277 | 8.148 | 8.165 | 121,218 | -0.08(-0.99%) |
Jul 05, 2011 | 8.264 | 8.264 | 8.191 | 8.247 | 86,238 | -0.02(-0.26%) |
Jul 01, 2011 | 8.133 | 8.273 | 8.132 | 8.269 | 158,154 | +0.13(+1.64%) |
Jun 30, 2011 | 8.040 | 8.139 | 8.023 | 8.135 | 129,229 | +0.11(+1.40%) |
Jun 29, 2011 | 7.997 | 8.044 | 7.993 | 8.023 | 88,050 | +0.01(+0.11%) |
Jun 28, 2011 | 7.988 | 8.014 | 7.945 | 8.014 | 96,944 | +0.03(+0.38%) |
Jun 27, 2011 | 8.032 | 8.040 | 7.978 | 7.984 | 143,289 | -0.05(-0.59%) |
Jun 24, 2011 | 7.984 | 8.040 | 7.984 | 8.032 | 51,840 | +0.05(+0.65%) |
Jun 23, 2011 | 7.976 | 8.036 | 7.885 | 7.980 | 89,710 | -0.04(-0.48%) |
Jun 22, 2011 | 8.010 | 8.075 | 7.980 | 8.019 | 105,111 | -0.04(-0.48%) |
Jun 21, 2011 | 8.053 | 8.070 | 8.019 | 8.057 | 112,756 | +0.01(+0.16%) |
Jun 20, 2011 | 8.065 | 8.066 | 7.928 | 8.044 | 130,580 | -0.03(-0.43%) |
Jun 17, 2011 | 8.049 | 8.109 | 7.898 | 8.079 | 175,231 | +0.02(+0.27%) |
Jun 16, 2011 | 8.066 | 8.122 | 7.980 | 8.057 | 133,256 | -0.06(-0.69%) |
Jun 15, 2011 | 8.238 | 8.256 | 8.113 | 8.113 | 165,049 | -0.12(-1.41%) |
Jun 14, 2011 | 8.256 | 8.264 | 8.221 | 8.230 | 67,511 | +0.00(+0.05%) |
Jun 13, 2011 | 8.182 | 8.256 | 8.122 | 8.225 | 62,059 | +0.03(+0.37%) |
Jun 10, 2011 | 8.195 | 8.260 | 8.135 | 8.195 | 100,885 | +0.00(+0.00%) |
Jun 09, 2011 | 8.269 | 8.273 | 8.187 | 8.195 | 150,237 | -0.09(-1.09%) |
Jun 08, 2011 | 8.325 | 8.329 | 8.269 | 8.286 | 106,234 | -0.06(-0.72%) |
Jun 07, 2011 | 8.376 | 8.381 | 8.329 | 8.346 | 97,401 | -0.00(-0.05%) |
Jun 06, 2011 | 8.350 | 8.415 | 8.346 | 8.351 | 62,864 | -0.01(-0.10%) |
Jun 03, 2011 | 8.462 | 8.462 | 8.303 | 8.359 | 158,848 | -0.12(-1.47%) |
May 24, 2011 | 8.501 | 8.549 | 8.475 | 8.484 | 42,819 | -0.04(-0.41%) |
May 23, 2011 | 8.579 | 8.579 | 8.467 | 8.519 | 43,631 | -0.07(-0.79%) |
May 20, 2011 | 8.562 | 8.596 | 8.501 | 8.587 | 94,716 | +0.06(+0.76%) |
May 19, 2011 | 8.493 | 8.536 | 8.467 | 8.523 | 136,589 | -0.01(-0.15%) |
May 18, 2011 | 8.549 | 8.613 | 8.536 | 8.536 | 152,883 | -0.04(-0.50%) |
May 17, 2011 | 8.577 | 8.596 | 8.562 | 8.579 | 175,456 | +0.00(+0.00%) |
May 16, 2011 | 8.502 | 8.618 | 8.415 | 8.579 | 261,292 | +0.08(+0.89%) |
May 13, 2011 | 8.449 | 8.583 | 8.445 | 8.503 | 120,654 | +0.06(+0.68%) |
May 12, 2011 | 8.475 | 8.501 | 8.398 | 8.445 | 132,970 | -0.02(-0.25%) |
May 11, 2011 | 8.501 | 8.518 | 8.445 | 8.467 | 114,564 | -0.06(-0.76%) |
May 10, 2011 | 8.562 | 8.562 | 8.518 | 8.531 | 69,509 | -0.01(-0.15%) |
May 09, 2011 | 8.553 | 8.618 | 8.445 | 8.544 | 102,108 | -0.01(-0.13%) |
May 06, 2011 | 8.493 | 8.555 | 8.475 | 8.555 | 58,589 | +0.08(+0.89%) |
May 05, 2011 | 8.467 | 8.510 | 8.441 | 8.480 | 65,162 | +0.00(+0.05%) |
May 04, 2011 | 8.557 | 8.562 | 8.467 | 8.475 | 84,355 | -0.07(-0.81%) |
May 03, 2011 | 8.531 | 8.566 | 8.531 | 8.544 | 32,956 | +0.02(+0.25%) |
May 02, 2011 | 8.501 | 8.523 | 8.501 | 8.523 | 46,198 | +0.01(+0.10%) |
Apr 29, 2011 | 8.531 | 8.531 | 8.508 | 8.514 | 27,228 | -0.01(-0.15%) |
Apr 28, 2011 | 8.527 | 8.531 | 8.462 | 8.527 | 69,530 | +0.00(+0.00%) |
Apr 27, 2011 | 8.562 | 8.570 | 8.518 | 8.527 | 52,931 | +0.01(+0.10%) |
Apr 26, 2011 | 8.549 | 8.557 | 8.493 | 8.518 | 98,100 | -0.04(-0.50%) |
Apr 25, 2011 | 8.531 | 8.566 | 8.514 | 8.562 | 119,577 | +0.06(+0.71%) |
Apr 21, 2011 | 8.493 | 8.523 | 8.493 | 8.501 | 37,934 | +0.02(+0.25%) |
Apr 20, 2011 | 8.471 | 8.488 | 8.437 | 8.480 | 137,577 | -0.03(-0.35%) |
Apr 19, 2011 | 8.454 | 8.533 | 8.449 | 8.510 | 80,336 | +0.06(+0.66%) |
Apr 18, 2011 | 8.467 | 8.475 | 8.445 | 8.454 | 90,049 | +0.00(+0.00%) |
Apr 15, 2011 | 8.411 | 8.531 | 8.409 | 8.454 | 114,578 | +0.05(+0.56%) |
Apr 14, 2011 | 8.355 | 8.415 | 8.355 | 8.406 | 111,085 | +0.05(+0.62%) |
Apr 13, 2011 | 8.337 | 8.424 | 8.251 | 8.355 | 181,033 | +0.02(+0.21%) |
Apr 12, 2011 | 8.467 | 8.467 | 8.337 | 8.337 | 118,001 | -0.13(-1.53%) |
Apr 11, 2011 | 8.514 | 8.518 | 8.445 | 8.467 | 62,003 | -0.05(-0.61%) |
Apr 08, 2011 | 8.596 | 8.618 | 8.518 | 8.518 | 90,253 | -0.08(-0.90%) |
Apr 07, 2011 | 8.600 | 8.600 | 8.596 | 8.596 | 117,435 | -0.01(-0.10%) |
Apr 06, 2011 | 8.618 | 8.630 | 8.553 | 8.605 | 1,176,332 | -0.05(-0.60%) |
Apr 05, 2011 | 8.656 | 8.656 | 8.652 | 8.656 | 9,018 | +0.01(+0.10%) |
Apr 04, 2011 | 8.639 | 8.656 | 8.635 | 8.648 | 52,091 | -0.00(-0.03%) |
Apr 01, 2011 | 8.656 | 8.656 | 8.648 | 8.650 | 5,864 | +0.01(+0.13%) |
Mar 31, 2011 | 8.618 | 8.643 | 8.618 | 8.639 | 71,626 | +0.01(+0.15%) |
Mar 30, 2011 | 8.622 | 8.635 | 8.618 | 8.626 | 34,464 | +0.01(+0.10%) |
Mar 29, 2011 | 8.626 | 8.626 | 8.618 | 8.618 | 79,837 | +0.00(+0.00%) |
Mar 28, 2011 | 8.635 | 8.635 | 8.618 | 8.618 | 32,610 | -0.01(-0.15%) |
Mar 25, 2011 | 8.622 | 8.635 | 8.622 | 8.630 | 49,526 | +0.01(+0.10%) |
Mar 24, 2011 | 8.618 | 8.622 | 8.618 | 8.622 | 17,116 | +0.00(+0.05%) |
Mar 23, 2011 | 8.618 | 8.622 | 8.618 | 8.618 | 35,973 | +0.00(+0.00%) |
Mar 22, 2011 | 8.626 | 8.643 | 8.618 | 8.618 | 58,195 | +0.00(+0.00%) |
Mar 21, 2011 | 8.620 | 8.622 | 8.618 | 8.618 | 50,246 | +0.00(+0.00%) |
Mar 18, 2011 | 8.618 | 8.622 | 8.618 | 8.618 | 28,105 | -0.00(-0.05%) |
Mar 17, 2011 | 8.618 | 8.622 | 8.618 | 8.622 | 3,376 | +0.00(+0.05%) |
Mar 16, 2011 | 8.619 | 8.622 | 8.618 | 8.618 | 57,092 | +0.00(+0.00%) |
Mar 15, 2011 | 8.622 | 8.630 | 8.618 | 8.618 | 237,761 | +0.00(+0.00%) |
Mar 14, 2011 | 8.630 | 8.630 | 8.618 | 8.618 | 44,026 | -0.00(-0.05%) |
Mar 11, 2011 | 8.626 | 8.639 | 8.622 | 8.622 | 31,795 | +0.00(+0.00%) |
Mar 10, 2011 | 8.630 | 8.635 | 8.622 | 8.622 | 57,960 | -0.01(-0.15%) |
Mar 09, 2011 | 8.626 | 8.643 | 8.622 | 8.635 | 63,788 | +0.01(+0.10%) |
Mar 08, 2011 | 8.622 | 8.626 | 8.618 | 8.626 | 64,324 | +0.00(+0.05%) |
Mar 07, 2011 | 8.622 | 8.622 | 8.618 | 8.622 | 90,160 | +0.00(+0.00%) |
Mar 04, 2011 | 8.622 | 8.622 | 8.618 | 8.622 | 26,910 | +0.00(+0.00%) |
Mar 03, 2011 | 8.622 | 8.622 | 8.618 | 8.622 | 65,993 | +0.00(+0.05%) |
Mar 02, 2011 | 8.618 | 8.622 | 8.618 | 8.618 | 135,363 | -0.00(-0.05%) |
Mar 01, 2011 | 8.618 | 8.622 | 8.618 | 8.622 | 148,209 | +0.00(+0.00%) |
Feb 28, 2011 | 8.622 | 8.622 | 8.618 | 8.622 | 227,466 | +0.00(+0.05%) |
Feb 25, 2011 | 8.618 | 8.622 | 8.618 | 8.618 | 62,001 | +0.00(+0.00%) |