Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 8.230 | 8.293 | 7.998 | 8.033 | 22,287,294 | -0.27(-3.22%) |
Sep 29, 2011 | 8.399 | 8.427 | 8.174 | 8.300 | 14,657,590 | +0.03(+0.34%) |
Sep 28, 2011 | 8.392 | 8.427 | 8.272 | 8.272 | 16,486,553 | -0.18(-2.08%) |
Sep 27, 2011 | 8.265 | 8.546 | 8.251 | 8.448 | 25,900,184 | +0.32(+3.98%) |
Sep 26, 2011 | 8.146 | 8.188 | 7.942 | 8.125 | 25,646,554 | -0.11(-1.28%) |
Sep 23, 2011 | 7.970 | 8.230 | 7.935 | 8.230 | 31,786,186 | +0.13(+1.65%) |
Sep 22, 2011 | 8.097 | 8.181 | 8.005 | 8.097 | 34,782,548 | -0.28(-3.36%) |
Sep 21, 2011 | 8.589 | 8.652 | 8.371 | 8.378 | 17,728,434 | -0.14(-1.65%) |
Sep 20, 2011 | 8.603 | 8.638 | 8.511 | 8.518 | 15,475,318 | -0.07(-0.82%) |
Sep 19, 2011 | 8.560 | 8.638 | 8.441 | 8.589 | 11,181,760 | -0.13(-1.53%) |
Sep 16, 2011 | 8.680 | 8.792 | 8.617 | 8.722 | 22,258,974 | +0.21(+2.48%) |
Sep 15, 2011 | 8.434 | 8.575 | 8.434 | 8.511 | 22,645,868 | +0.20(+2.45%) |
Sep 14, 2011 | 8.314 | 8.385 | 8.160 | 8.307 | 26,785,616 | -0.10(-1.17%) |
Sep 13, 2011 | 8.343 | 8.420 | 8.279 | 8.406 | 16,521,964 | +0.01(+0.17%) |
Sep 12, 2011 | 8.265 | 8.427 | 8.223 | 8.392 | 18,163,722 | +0.04(+0.51%) |
Sep 09, 2011 | 8.392 | 8.490 | 8.293 | 8.350 | 21,424,136 | -0.08(-1.00%) |
Sep 08, 2011 | 8.357 | 8.504 | 8.329 | 8.434 | 23,162,140 | -0.04(-0.41%) |
Sep 07, 2011 | 8.293 | 8.469 | 8.279 | 8.469 | 17,638,146 | +0.37(+4.60%) |
Sep 06, 2011 | 8.005 | 8.118 | 7.949 | 8.097 | 18,199,034 | -0.10(-1.20%) |
Sep 02, 2011 | 8.237 | 8.293 | 8.132 | 8.195 | 15,251,913 | -0.16(-1.93%) |
Sep 01, 2011 | 8.378 | 8.469 | 8.336 | 8.357 | 12,941,801 | -0.06(-0.67%) |
Aug 31, 2011 | 8.483 | 8.490 | 8.353 | 8.413 | 14,434,910 | +0.00(+0.00%) |
Aug 30, 2011 | 8.441 | 8.476 | 8.357 | 8.413 | 11,250,499 | -0.11(-1.32%) |
Aug 29, 2011 | 8.385 | 8.525 | 8.364 | 8.525 | 11,799,767 | +0.22(+2.71%) |
Aug 26, 2011 | 8.012 | 8.336 | 8.012 | 8.300 | 13,404,717 | +0.32(+4.05%) |
Aug 25, 2011 | 8.216 | 8.286 | 7.949 | 7.977 | 25,210,328 | -0.27(-3.32%) |
Aug 24, 2011 | 8.286 | 8.293 | 8.104 | 8.251 | 20,304,846 | -0.07(-0.84%) |
Aug 23, 2011 | 7.984 | 8.357 | 7.984 | 8.321 | 23,570,068 | +0.42(+5.34%) |
Aug 22, 2011 | 7.879 | 7.949 | 7.759 | 7.900 | 24,846,688 | +0.21(+2.74%) |
Aug 19, 2011 | 7.689 | 7.886 | 7.661 | 7.689 | 16,928,884 | -0.08(-1.00%) |
Aug 18, 2011 | 7.837 | 7.879 | 7.555 | 7.766 | 30,047,300 | -0.32(-4.00%) |
Aug 17, 2011 | 8.111 | 8.146 | 7.977 | 8.090 | 13,485,641 | -0.01(-0.09%) |
Aug 16, 2011 | 8.075 | 8.209 | 8.012 | 8.097 | 16,407,544 | -0.11(-1.29%) |
Aug 15, 2011 | 8.167 | 8.237 | 8.118 | 8.202 | 7,804,175 | +0.15(+1.83%) |
Aug 12, 2011 | 8.026 | 8.118 | 7.967 | 8.054 | 12,860,409 | -0.04(-0.52%) |
Aug 11, 2011 | 7.879 | 8.216 | 7.879 | 8.097 | 24,204,838 | +0.32(+4.07%) |
Aug 10, 2011 | 7.956 | 8.005 | 7.766 | 7.780 | 27,584,096 | -0.30(-3.74%) |
Aug 09, 2011 | 7.865 | 8.097 | 7.640 | 8.083 | 30,969,696 | +0.39(+5.12%) |
Aug 08, 2011 | 7.865 | 7.949 | 7.619 | 7.689 | 25,808,782 | -0.44(-5.36%) |
Aug 05, 2011 | 8.125 | 8.216 | 7.858 | 8.125 | 31,457,284 | -0.01(-0.17%) |
Aug 04, 2011 | 8.448 | 8.532 | 8.132 | 8.139 | 38,290,968 | -0.41(-4.77%) |
Aug 03, 2011 | 8.532 | 8.610 | 8.378 | 8.546 | 27,540,854 | -0.02(-0.25%) |
Aug 02, 2011 | 8.750 | 8.757 | 8.567 | 8.567 | 18,150,788 | -0.24(-2.71%) |
Aug 01, 2011 | 8.856 | 8.919 | 8.666 | 8.806 | 28,634,398 | +0.12(+1.38%) |
Jul 29, 2011 | 8.652 | 8.736 | 8.596 | 8.687 | 29,284,268 | +0.04(+0.41%) |
Jul 28, 2011 | 8.785 | 8.933 | 8.631 | 8.652 | 39,562,232 | -0.18(-1.99%) |
Jul 27, 2011 | 9.017 | 9.038 | 8.806 | 8.828 | 27,202,676 | -0.24(-2.64%) |
Jul 26, 2011 | 9.003 | 9.172 | 8.996 | 9.066 | 22,928,630 | +0.11(+1.18%) |
Jul 25, 2011 | 8.940 | 9.010 | 8.856 | 8.961 | 34,744,764 | -0.16(-1.77%) |
Jul 22, 2011 | 8.856 | 9.123 | 8.856 | 9.123 | 23,388,986 | +0.29(+3.26%) |
Jul 21, 2011 | 8.764 | 8.912 | 8.729 | 8.835 | 11,832,498 | +0.07(+0.80%) |
Jul 20, 2011 | 8.757 | 8.813 | 8.687 | 8.764 | 12,392,752 | +0.18(+2.05%) |
Jul 19, 2011 | 8.497 | 8.631 | 8.434 | 8.589 | 18,991,954 | +0.06(+0.66%) |
Jul 18, 2011 | 8.532 | 8.560 | 8.455 | 8.532 | 21,308,214 | -0.06(-0.65%) |
Jul 15, 2011 | 8.610 | 8.652 | 8.504 | 8.589 | 16,393,401 | +0.05(+0.58%) |
Jul 14, 2011 | 8.722 | 8.736 | 8.497 | 8.539 | 25,294,846 | -0.20(-2.33%) |
Jul 13, 2011 | 8.757 | 8.919 | 8.715 | 8.743 | 24,322,130 | +0.14(+1.63%) |
Jul 12, 2011 | 8.652 | 8.666 | 8.518 | 8.603 | 23,326,960 | -0.09(-1.05%) |
Jul 11, 2011 | 8.764 | 8.828 | 8.673 | 8.694 | 14,568,747 | -0.18(-1.98%) |
Jul 08, 2011 | 8.884 | 8.891 | 8.673 | 8.870 | 19,874,952 | -0.10(-1.10%) |
Jul 07, 2011 | 8.891 | 9.038 | 8.828 | 8.968 | 28,312,328 | +0.16(+1.84%) |
Jul 06, 2011 | 8.877 | 8.884 | 8.715 | 8.806 | 29,556,692 | -0.13(-1.49%) |
Jul 05, 2011 | 9.031 | 9.031 | 8.870 | 8.940 | 14,707,167 | -0.13(-1.47%) |