Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 8.240 | 8.298 | 8.043 | 8.059 | 57,623,396 | -0.30(-3.55%) |
Sep 29, 2011 | 8.606 | 8.660 | 8.205 | 8.356 | 53,220,012 | -0.12(-1.39%) |
Sep 28, 2011 | 8.625 | 8.814 | 8.440 | 8.473 | 53,061,196 | -0.13(-1.50%) |
Sep 27, 2011 | 8.591 | 8.787 | 8.517 | 8.602 | 42,839,888 | +0.17(+1.96%) |
Sep 26, 2011 | 8.282 | 8.463 | 8.186 | 8.436 | 42,722,372 | +0.19(+2.34%) |
Sep 23, 2011 | 8.047 | 8.290 | 7.943 | 8.244 | 54,046,076 | +0.15(+1.81%) |
Sep 22, 2011 | 8.194 | 8.244 | 7.949 | 8.097 | 72,043,184 | -0.32(-3.84%) |
Sep 21, 2011 | 8.725 | 8.756 | 8.409 | 8.421 | 51,086,700 | -0.33(-3.79%) |
Sep 20, 2011 | 8.856 | 9.014 | 8.743 | 8.752 | 48,626,168 | -0.05(-0.61%) |
Sep 19, 2011 | 8.706 | 8.849 | 8.621 | 8.806 | 35,688,080 | -0.03(-0.35%) |
Sep 16, 2011 | 8.760 | 8.845 | 8.652 | 8.837 | 62,058,348 | +0.13(+1.46%) |
Sep 15, 2011 | 8.579 | 8.729 | 8.529 | 8.710 | 34,806,428 | +0.24(+2.87%) |
Sep 14, 2011 | 8.475 | 8.594 | 8.317 | 8.467 | 69,989,088 | +0.05(+0.64%) |
Sep 13, 2011 | 8.182 | 8.440 | 8.144 | 8.413 | 63,811,852 | +0.27(+3.31%) |
Sep 12, 2011 | 7.936 | 8.159 | 7.893 | 8.144 | 52,219,920 | +0.09(+1.10%) |
Sep 09, 2011 | 8.186 | 8.205 | 7.993 | 8.055 | 77,575,696 | -0.20(-2.38%) |
Sep 08, 2011 | 8.205 | 8.348 | 8.186 | 8.252 | 57,110,576 | +0.01(+0.14%) |
Sep 07, 2011 | 8.063 | 8.263 | 8.024 | 8.240 | 35,114,816 | +0.26(+3.28%) |
Sep 06, 2011 | 7.855 | 8.001 | 7.801 | 7.978 | 39,299,296 | -0.11(-1.36%) |
Sep 02, 2011 | 8.186 | 8.226 | 8.030 | 8.088 | 42,745,204 | -0.24(-2.89%) |
Sep 01, 2011 | 8.282 | 8.451 | 8.252 | 8.329 | 55,352,032 | +0.04(+0.51%) |
Aug 31, 2011 | 8.275 | 8.440 | 8.198 | 8.286 | 40,055,620 | +0.07(+0.89%) |
Aug 30, 2011 | 8.148 | 8.282 | 8.090 | 8.213 | 37,001,872 | +0.03(+0.38%) |
Aug 29, 2011 | 8.020 | 8.190 | 7.959 | 8.182 | 33,304,420 | +0.26(+3.26%) |
Aug 26, 2011 | 7.789 | 7.970 | 7.539 | 7.924 | 57,701,616 | +0.13(+1.68%) |
Aug 25, 2011 | 7.943 | 8.009 | 7.762 | 7.793 | 50,842,992 | -0.13(-1.65%) |
Aug 24, 2011 | 7.705 | 7.970 | 7.670 | 7.924 | 63,947,700 | +0.20(+2.54%) |
Aug 23, 2011 | 7.631 | 7.735 | 7.527 | 7.728 | 66,383,972 | +0.11(+1.42%) |
Aug 22, 2011 | 7.878 | 7.878 | 7.593 | 7.620 | 45,000,644 | -0.07(-0.90%) |
Aug 19, 2011 | 7.701 | 7.928 | 7.685 | 7.689 | 51,764,308 | -0.12(-1.58%) |
Aug 18, 2011 | 7.993 | 8.063 | 7.739 | 7.812 | 67,880,512 | -0.40(-4.92%) |
Aug 17, 2011 | 8.209 | 8.313 | 8.086 | 8.217 | 39,685,028 | +0.04(+0.52%) |
Aug 16, 2011 | 8.128 | 8.230 | 8.040 | 8.174 | 42,440,144 | -0.02(-0.24%) |
Aug 15, 2011 | 7.966 | 8.219 | 7.959 | 8.194 | 47,479,796 | +0.24(+3.05%) |
Aug 12, 2011 | 7.909 | 8.007 | 7.835 | 7.951 | 51,588,440 | +0.02(+0.24%) |
Aug 11, 2011 | 7.577 | 8.040 | 7.496 | 7.932 | 83,556,424 | +0.31(+4.10%) |
Aug 10, 2011 | 7.728 | 7.928 | 7.597 | 7.620 | 125,461,024 | -0.36(-4.47%) |
Aug 09, 2011 | 7.886 | 8.040 | 7.392 | 7.976 | 135,318,640 | +0.11(+1.35%) |
Aug 08, 2011 | 8.275 | 8.402 | 7.870 | 7.870 | 111,035,128 | -0.56(-6.63%) |
Aug 05, 2011 | 8.521 | 8.675 | 8.159 | 8.429 | 82,809,496 | +0.03(+0.37%) |
Aug 04, 2011 | 8.644 | 8.668 | 8.332 | 8.398 | 87,313,640 | -0.37(-4.26%) |
Aug 03, 2011 | 8.841 | 8.903 | 8.610 | 8.772 | 93,448,872 | +0.02(+0.18%) |
Aug 02, 2011 | 9.087 | 9.149 | 8.752 | 8.756 | 75,441,008 | -0.43(-4.70%) |
Aug 01, 2011 | 9.303 | 9.369 | 9.080 | 9.188 | 39,905,604 | -0.07(-0.71%) |
Jul 29, 2011 | 9.261 | 9.376 | 9.195 | 9.253 | 46,437,028 | -0.06(-0.62%) |
Jul 28, 2011 | 9.465 | 9.477 | 9.295 | 9.311 | 55,303,320 | -0.19(-1.99%) |
Jul 27, 2011 | 9.673 | 9.681 | 9.461 | 9.500 | 46,159,448 | -0.22(-2.30%) |
Jul 26, 2011 | 9.638 | 9.777 | 9.592 | 9.723 | 45,176,116 | +0.08(+0.84%) |
Jul 25, 2011 | 9.488 | 9.692 | 9.459 | 9.642 | 43,452,536 | +0.07(+0.72%) |
Jul 22, 2011 | 9.477 | 9.592 | 9.415 | 9.573 | 33,554,464 | +0.10(+1.10%) |
Jul 21, 2011 | 9.326 | 9.556 | 9.315 | 9.469 | 38,709,652 | +0.19(+2.03%) |
Jul 20, 2011 | 9.411 | 9.461 | 9.269 | 9.280 | 41,218,648 | -0.15(-1.55%) |
Jul 19, 2011 | 9.284 | 9.465 | 9.272 | 9.426 | 36,175,904 | +0.21(+2.24%) |
Jul 18, 2011 | 9.272 | 9.303 | 9.102 | 9.220 | 57,063,488 | -0.08(-0.81%) |
Jul 15, 2011 | 9.396 | 9.396 | 9.220 | 9.295 | 65,825,728 | -0.11(-1.21%) |
Jul 14, 2011 | 9.507 | 9.577 | 9.384 | 9.409 | 58,744,072 | -0.06(-0.59%) |
Jul 13, 2011 | 9.573 | 9.619 | 9.446 | 9.465 | 49,831,184 | -0.02(-0.20%) |
Jul 12, 2011 | 9.673 | 9.712 | 9.484 | 9.484 | 55,317,640 | -0.16(-1.64%) |
Jul 11, 2011 | 9.739 | 9.821 | 9.592 | 9.642 | 52,934,464 | -0.18(-1.88%) |
Jul 08, 2011 | 9.762 | 9.868 | 9.692 | 9.827 | 58,855,248 | -0.03(-0.27%) |
Jul 07, 2011 | 9.893 | 9.945 | 9.839 | 9.854 | 44,172,920 | +0.03(+0.35%) |
Jul 06, 2011 | 10.02 | 10.04 | 9.796 | 9.819 | 45,470,368 | -0.18(-1.85%) |
Jul 05, 2011 | 9.920 | 10.07 | 9.900 | 10.00 | 33,730,328 | +0.09(+0.93%) |