Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 7.075 | 7.139 | 6.929 | 6.952 | 218,319 | -0.25(-3.42%) |
Sep 29, 2011 | 7.103 | 7.222 | 6.980 | 7.199 | 155,098 | +0.27(+3.89%) |
Sep 28, 2011 | 7.313 | 7.363 | 6.929 | 6.929 | 294,711 | -0.38(-5.24%) |
Sep 27, 2011 | 7.276 | 7.541 | 7.222 | 7.313 | 263,265 | +0.12(+1.71%) |
Sep 26, 2011 | 7.098 | 7.194 | 6.911 | 7.190 | 165,200 | +0.11(+1.55%) |
Sep 23, 2011 | 7.121 | 7.254 | 6.975 | 7.080 | 271,306 | -0.05(-0.70%) |
Sep 22, 2011 | 7.222 | 7.349 | 7.071 | 7.130 | 531,741 | -0.36(-4.76%) |
Sep 21, 2011 | 7.568 | 7.651 | 7.459 | 7.486 | 301,270 | -0.08(-1.03%) |
Sep 20, 2011 | 7.573 | 7.801 | 7.532 | 7.564 | 218,606 | -0.02(-0.30%) |
Sep 19, 2011 | 7.550 | 7.623 | 7.473 | 7.587 | 168,529 | -0.13(-1.71%) |
Sep 16, 2011 | 7.728 | 7.842 | 7.646 | 7.719 | 267,635 | +0.05(+0.59%) |
Sep 15, 2011 | 7.664 | 7.728 | 7.587 | 7.673 | 107,579 | +0.06(+0.84%) |
Sep 14, 2011 | 7.628 | 7.737 | 7.509 | 7.610 | 257,639 | +0.06(+0.79%) |
Sep 13, 2011 | 7.537 | 7.687 | 7.459 | 7.550 | 161,995 | +0.04(+0.49%) |
Sep 12, 2011 | 7.463 | 7.637 | 7.395 | 7.514 | 282,238 | -0.06(-0.78%) |
Sep 09, 2011 | 7.664 | 7.733 | 7.564 | 7.573 | 445,000 | -0.18(-2.30%) |
Sep 08, 2011 | 7.747 | 7.815 | 7.692 | 7.751 | 303,078 | -0.05(-0.64%) |
Sep 07, 2011 | 7.610 | 7.806 | 7.564 | 7.801 | 303,511 | +0.31(+4.21%) |
Sep 06, 2011 | 7.180 | 7.509 | 7.167 | 7.486 | 351,450 | +0.06(+0.80%) |
Sep 02, 2011 | 7.418 | 7.491 | 7.390 | 7.427 | 434,362 | -0.15(-1.99%) |
Sep 01, 2011 | 7.623 | 7.733 | 7.562 | 7.578 | 426,377 | -0.05(-0.66%) |
Aug 31, 2011 | 7.651 | 7.655 | 7.486 | 7.628 | 430,532 | +0.00(+0.00%) |
Aug 30, 2011 | 7.683 | 7.683 | 7.486 | 7.628 | 269,530 | -0.13(-1.65%) |
Aug 29, 2011 | 7.564 | 7.760 | 7.518 | 7.756 | 214,283 | +0.29(+3.85%) |
Aug 26, 2011 | 7.345 | 7.537 | 7.235 | 7.468 | 274,038 | +0.05(+0.74%) |
Aug 25, 2011 | 7.468 | 7.564 | 7.359 | 7.413 | 464,510 | +0.02(+0.25%) |
Aug 24, 2011 | 7.596 | 7.664 | 7.313 | 7.395 | 455,570 | -0.20(-2.64%) |
Aug 23, 2011 | 7.185 | 7.605 | 7.144 | 7.596 | 350,192 | +0.44(+6.12%) |
Aug 22, 2011 | 7.600 | 7.628 | 7.112 | 7.158 | 388,630 | -0.25(-3.39%) |
Aug 19, 2011 | 7.304 | 7.632 | 7.304 | 7.409 | 497,151 | -0.03(-0.43%) |
Aug 18, 2011 | 7.527 | 7.532 | 7.327 | 7.441 | 511,681 | -0.29(-3.78%) |
Aug 17, 2011 | 7.783 | 7.893 | 7.642 | 7.733 | 309,317 | +0.00(+0.00%) |
Aug 16, 2011 | 7.765 | 7.801 | 7.578 | 7.733 | 200,817 | -0.13(-1.63%) |
Aug 15, 2011 | 7.829 | 7.975 | 7.747 | 7.861 | 198,896 | +0.14(+1.77%) |
Aug 12, 2011 | 7.925 | 7.925 | 7.582 | 7.724 | 283,885 | -0.11(-1.46%) |
Aug 11, 2011 | 7.354 | 8.034 | 7.354 | 7.838 | 831,189 | +0.53(+7.25%) |
Aug 10, 2011 | 7.687 | 7.751 | 7.304 | 7.308 | 490,392 | -0.61(-7.72%) |
Aug 09, 2011 | 7.792 | 7.929 | 7.007 | 7.920 | 712,471 | +0.62(+8.44%) |
Aug 08, 2011 | 7.792 | 8.075 | 7.249 | 7.304 | 794,458 | -0.80(-9.91%) |
Aug 05, 2011 | 8.345 | 8.564 | 7.765 | 8.107 | 755,918 | -0.19(-2.26%) |
Aug 04, 2011 | 8.404 | 8.523 | 8.290 | 8.294 | 588,628 | -0.21(-2.42%) |
Aug 03, 2011 | 8.386 | 8.586 | 8.221 | 8.500 | 253,932 | +0.12(+1.42%) |
Aug 02, 2011 | 8.413 | 8.646 | 8.345 | 8.381 | 464,494 | -0.06(-0.70%) |
Aug 01, 2011 | 8.189 | 8.454 | 8.052 | 8.440 | 668,162 | +0.37(+4.52%) |
Jul 29, 2011 | 8.112 | 8.125 | 8.030 | 8.075 | 230,646 | -0.11(-1.34%) |
Jul 28, 2011 | 8.317 | 8.367 | 8.125 | 8.185 | 282,115 | -0.08(-0.94%) |
Jul 27, 2011 | 8.177 | 8.317 | 8.154 | 8.262 | 330,750 | +0.01(+0.11%) |
Jul 26, 2011 | 8.244 | 8.321 | 8.226 | 8.253 | 207,455 | -0.01(-0.16%) |
Jul 25, 2011 | 8.262 | 8.407 | 8.222 | 8.267 | 223,797 | -0.09(-1.13%) |
Jul 22, 2011 | 8.356 | 8.380 | 8.330 | 8.362 | 320,451 | -0.00(-0.05%) |
Jul 21, 2011 | 8.077 | 8.371 | 8.077 | 8.366 | 459,917 | +0.30(+3.69%) |
Jul 20, 2011 | 8.100 | 8.118 | 8.059 | 8.068 | 314,938 | -0.03(-0.33%) |
Jul 19, 2011 | 7.919 | 8.104 | 7.919 | 8.095 | 207,768 | +0.19(+2.46%) |
Jul 18, 2011 | 8.118 | 8.122 | 7.856 | 7.901 | 150,655 | -0.26(-3.15%) |
Jul 15, 2011 | 8.082 | 8.168 | 8.082 | 8.158 | 204,886 | +0.11(+1.35%) |
Jul 14, 2011 | 8.113 | 8.131 | 7.965 | 8.050 | 192,500 | -0.03(-0.34%) |
Jul 13, 2011 | 7.978 | 8.122 | 7.973 | 8.077 | 220,027 | +0.11(+1.36%) |
Jul 12, 2011 | 7.901 | 8.104 | 7.901 | 7.969 | 154,695 | +0.05(+0.57%) |
Jul 11, 2011 | 8.100 | 8.100 | 7.910 | 7.924 | 141,448 | -0.23(-2.82%) |
Jul 08, 2011 | 8.005 | 8.168 | 8.005 | 8.154 | 131,357 | +0.04(+0.50%) |
Jul 07, 2011 | 7.951 | 8.163 | 7.946 | 8.113 | 207,606 | +0.21(+2.69%) |
Jul 06, 2011 | 7.906 | 7.932 | 7.833 | 7.901 | 134,172 | -0.00(-0.06%) |
Jul 05, 2011 | 7.937 | 7.937 | 7.820 | 7.906 | 196,399 | -0.05(-0.57%) |