Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 7.846 | 7.936 | 7.718 | 7.815 | 240,049 | -0.18(-2.25%) |
Sep 29, 2011 | 8.134 | 8.134 | 7.872 | 7.995 | 90,958 | +0.00(+0.00%) |
Sep 28, 2011 | 8.124 | 8.253 | 7.955 | 7.995 | 151,235 | -0.03(-0.32%) |
Sep 27, 2011 | 8.232 | 8.397 | 8.021 | 8.021 | 292,620 | -0.12(-1.45%) |
Sep 26, 2011 | 8.258 | 8.376 | 8.109 | 8.140 | 150,626 | -0.14(-1.68%) |
Sep 23, 2011 | 8.489 | 8.495 | 8.155 | 8.278 | 162,480 | -0.04(-0.43%) |
Sep 22, 2011 | 8.850 | 8.850 | 8.278 | 8.315 | 212,225 | -0.43(-4.94%) |
Sep 21, 2011 | 8.747 | 8.901 | 8.603 | 8.747 | 125,591 | +0.02(+0.24%) |
Sep 20, 2011 | 8.808 | 8.947 | 8.680 | 8.726 | 115,486 | +0.04(+0.44%) |
Sep 19, 2011 | 8.603 | 8.911 | 8.587 | 8.688 | 115,861 | +0.04(+0.48%) |
Sep 16, 2011 | 8.901 | 8.901 | 8.597 | 8.647 | 115,263 | -0.07(-0.85%) |
Sep 15, 2011 | 8.587 | 8.742 | 8.438 | 8.721 | 200,860 | +0.21(+2.48%) |
Sep 14, 2011 | 8.495 | 8.551 | 8.351 | 8.510 | 135,575 | +0.11(+1.29%) |
Sep 13, 2011 | 8.206 | 8.407 | 8.206 | 8.402 | 83,615 | +0.13(+1.55%) |
Sep 12, 2011 | 8.294 | 8.361 | 8.196 | 8.273 | 123,278 | -0.04(-0.43%) |
Sep 09, 2011 | 8.361 | 8.412 | 8.037 | 8.309 | 186,645 | -0.12(-1.40%) |
Sep 08, 2011 | 8.428 | 8.618 | 8.361 | 8.428 | 122,627 | +0.00(+0.00%) |
Sep 07, 2011 | 8.577 | 8.577 | 8.314 | 8.428 | 117,713 | +0.03(+0.31%) |
Sep 06, 2011 | 8.520 | 8.541 | 8.361 | 8.402 | 170,072 | -0.24(-2.80%) |
Sep 02, 2011 | 8.942 | 8.942 | 8.597 | 8.644 | 208,301 | -0.38(-4.22%) |
Sep 01, 2011 | 8.901 | 9.081 | 8.757 | 9.025 | 82,941 | +0.09(+0.98%) |
Aug 31, 2011 | 9.025 | 9.091 | 8.747 | 8.937 | 286,114 | +0.08(+0.87%) |
Aug 30, 2011 | 8.706 | 8.973 | 8.706 | 8.860 | 188,583 | +0.06(+0.70%) |
Aug 29, 2011 | 8.423 | 8.798 | 8.397 | 8.798 | 215,426 | +0.47(+5.62%) |
Aug 26, 2011 | 8.073 | 8.417 | 8.062 | 8.330 | 87,801 | +0.22(+2.73%) |
Aug 25, 2011 | 8.340 | 8.340 | 7.975 | 8.109 | 323,929 | -0.12(-1.44%) |
Aug 24, 2011 | 8.294 | 8.536 | 8.078 | 8.227 | 239,618 | -0.15(-1.78%) |
Aug 23, 2011 | 8.186 | 8.443 | 8.129 | 8.376 | 76,715 | +0.25(+3.13%) |
Aug 22, 2011 | 8.376 | 8.536 | 8.037 | 8.122 | 141,293 | -0.21(-2.53%) |
Aug 19, 2011 | 8.438 | 8.700 | 8.258 | 8.332 | 144,900 | -0.21(-2.44%) |
Aug 18, 2011 | 8.510 | 8.700 | 8.397 | 8.541 | 140,937 | -0.21(-2.41%) |
Aug 17, 2011 | 8.716 | 8.922 | 8.623 | 8.752 | 120,155 | +0.04(+0.47%) |
Aug 16, 2011 | 8.952 | 8.952 | 8.608 | 8.711 | 163,024 | -0.25(-2.77%) |
Aug 15, 2011 | 8.880 | 9.045 | 8.669 | 8.959 | 127,917 | +0.23(+2.60%) |
Aug 12, 2011 | 8.639 | 8.762 | 8.536 | 8.731 | 137,832 | +0.22(+2.54%) |
Aug 11, 2011 | 8.026 | 8.515 | 7.975 | 8.515 | 162,593 | +0.51(+6.42%) |
Aug 10, 2011 | 8.031 | 8.191 | 7.666 | 8.002 | 272,739 | -0.01(-0.18%) |
Aug 09, 2011 | 8.042 | 8.484 | 7.517 | 8.016 | 431,398 | +0.03(+0.39%) |
Aug 08, 2011 | 8.042 | 8.047 | 7.342 | 7.985 | 431,114 | -0.49(-5.83%) |
Aug 05, 2011 | 8.613 | 8.716 | 7.749 | 8.479 | 328,918 | -0.10(-1.20%) |
Aug 04, 2011 | 8.978 | 9.122 | 8.525 | 8.582 | 393,450 | -0.49(-5.44%) |
Aug 03, 2011 | 9.030 | 9.174 | 8.958 | 9.076 | 96,532 | +0.05(+0.51%) |
Aug 02, 2011 | 9.133 | 9.210 | 9.030 | 9.030 | 132,936 | -0.15(-1.63%) |
Aug 01, 2011 | 9.133 | 9.189 | 9.004 | 9.179 | 110,067 | +0.14(+1.54%) |
Jul 29, 2011 | 8.937 | 9.081 | 8.932 | 9.040 | 128,549 | +0.04(+0.46%) |
Jul 28, 2011 | 9.004 | 9.133 | 8.858 | 8.999 | 133,424 | +0.06(+0.63%) |
Jul 27, 2011 | 9.133 | 9.184 | 8.844 | 8.942 | 232,597 | -0.24(-2.58%) |
Jul 26, 2011 | 9.246 | 9.270 | 9.138 | 9.179 | 158,836 | -0.04(-0.46%) |
Jul 25, 2011 | 9.210 | 9.277 | 9.163 | 9.221 | 166,733 | -0.04(-0.43%) |
Jul 22, 2011 | 9.277 | 9.292 | 9.230 | 9.261 | 140,866 | +0.00(+0.00%) |
Jul 21, 2011 | 9.385 | 9.400 | 9.189 | 9.261 | 193,817 | -0.04(-0.44%) |
Jul 20, 2011 | 9.338 | 9.472 | 9.235 | 9.302 | 193,249 | -0.04(-0.39%) |
Jul 19, 2011 | 9.405 | 9.441 | 9.241 | 9.338 | 252,208 | -0.01(-0.06%) |
Jul 18, 2011 | 9.518 | 9.560 | 9.266 | 9.344 | 109,480 | -0.11(-1.20%) |
Jul 15, 2011 | 9.401 | 9.508 | 9.307 | 9.457 | 66,033 | +0.10(+1.10%) |
Jul 14, 2011 | 9.518 | 9.642 | 9.287 | 9.354 | 99,533 | -0.17(-1.78%) |
Jul 13, 2011 | 9.678 | 9.729 | 9.518 | 9.524 | 67,598 | -0.16(-1.65%) |
Jul 12, 2011 | 9.673 | 9.714 | 9.513 | 9.683 | 97,486 | +0.05(+0.48%) |
Jul 11, 2011 | 9.848 | 9.848 | 9.616 | 9.637 | 73,345 | -0.21(-2.15%) |
Jul 08, 2011 | 9.863 | 9.920 | 9.699 | 9.849 | 68,146 | -0.09(-0.87%) |
Jul 07, 2011 | 9.848 | 9.966 | 9.776 | 9.935 | 102,938 | +0.13(+1.36%) |
Jul 06, 2011 | 9.745 | 9.868 | 9.719 | 9.801 | 104,503 | -0.01(-0.05%) |
Jul 05, 2011 | 9.801 | 9.810 | 9.611 | 9.807 | 99,790 | +0.03(+0.32%) |