Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 7.990 | 8.050 | 7.830 | 8.050 | 2,018 | +0.05(+0.63%) |
Oct 28, 2011 | 7.990 | 8.000 | 7.990 | 8.000 | 2,200 | +0.10(+1.27%) |
Oct 27, 2011 | 8.100 | 8.100 | 7.770 | 7.900 | 4,750 | -0.14(-1.74%) |
Oct 26, 2011 | 7.790 | 8.040 | 7.790 | 8.040 | 1,950 | +0.09(+1.13%) |
Oct 25, 2011 | 7.966 | 8.050 | 7.905 | 7.950 | 18,000 | +0.08(+1.02%) |
Oct 24, 2011 | 8.100 | 8.100 | 7.870 | 7.870 | 2,477 | -0.13(-1.62%) |
Oct 21, 2011 | 8.020 | 8.090 | 7.850 | 8.000 | 2,250 | +0.00(+0.00%) |
Oct 20, 2011 | 8.000 | 8.100 | 7.935 | 8.000 | 3,305 | -0.10(-1.23%) |
Oct 18, 2011 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | -0.10(-1.22%) |
Oct 17, 2011 | 8.130 | 8.360 | 8.130 | 8.200 | 1,886 | +0.05(+0.61%) |
Oct 14, 2011 | 7.980 | 8.240 | 7.980 | 8.150 | 2,900 | -0.05(-0.60%) |
Oct 13, 2011 | 8.065 | 8.200 | 8.050 | 8.199 | 7,200 | -0.02(-0.19%) |
Oct 12, 2011 | 8.180 | 8.240 | 7.570 | 8.215 | 6,540 | +0.06(+0.80%) |
Oct 11, 2011 | 8.200 | 8.250 | 8.150 | 8.150 | 4,353 | -0.10(-1.21%) |
Oct 10, 2011 | 8.250 | 8.250 | 8.200 | 8.250 | 1,100 | +0.05(+0.61%) |
Oct 07, 2011 | 8.220 | 8.220 | 8.200 | 8.200 | 1,300 | -0.03(-0.36%) |
Oct 06, 2011 | 8.330 | 8.390 | 8.200 | 8.230 | 1,500 | +0.02(+0.24%) |
Oct 05, 2011 | 8.420 | 8.430 | 8.210 | 8.210 | 1,845 | -0.22(-2.61%) |
Oct 04, 2011 | 8.245 | 8.430 | 8.210 | 8.430 | 600 | -0.02(-0.24%) |
Oct 03, 2011 | 8.562 | 8.640 | 8.430 | 8.450 | 2,837 | -0.13(-1.52%) |
Sep 30, 2011 | 8.500 | 8.580 | 8.500 | 8.580 | 736 | -0.04(-0.46%) |
Sep 29, 2011 | 8.635 | 8.660 | 8.500 | 8.620 | 2,200 | -0.02(-0.23%) |
Sep 28, 2011 | 8.420 | 8.640 | 8.420 | 8.640 | 2,058 | +0.14(+1.65%) |
Sep 27, 2011 | 8.520 | 8.770 | 8.180 | 8.500 | 10,661 | +0.22(+2.66%) |
Sep 26, 2011 | 8.295 | 8.670 | 8.200 | 8.280 | 4,688 | -0.15(-1.78%) |
Sep 23, 2011 | 8.300 | 8.569 | 8.299 | 8.430 | 3,320 | +0.05(+0.60%) |
Sep 22, 2011 | 8.450 | 8.590 | 8.250 | 8.380 | 18,322 | -0.37(-4.23%) |
Sep 21, 2011 | 8.839 | 8.939 | 8.550 | 8.750 | 6,670 | -0.17(-1.91%) |
Sep 20, 2011 | 8.920 | 8.920 | 8.920 | 8.920 | 500 | +0.05(+0.56%) |
Sep 19, 2011 | 8.930 | 8.950 | 8.590 | 8.870 | 3,543 | -0.14(-1.55%) |
Sep 16, 2011 | 8.960 | 9.070 | 8.900 | 9.010 | 4,125 | +0.14(+1.63%) |
Sep 15, 2011 | 9.080 | 9.080 | 8.730 | 8.866 | 6,736 | -0.16(-1.82%) |
Sep 14, 2011 | 9.090 | 9.090 | 8.860 | 9.030 | 4,681 | +0.03(+0.33%) |
Sep 13, 2011 | 9.000 | 9.030 | 9.000 | 9.000 | 1,650 | +0.00(+0.00%) |
Sep 12, 2011 | 9.010 | 9.010 | 8.761 | 9.000 | 2,110 | -0.00(-0.05%) |
Sep 09, 2011 | 9.040 | 9.040 | 8.980 | 9.005 | 1,800 | -0.06(-0.61%) |
Sep 08, 2011 | 8.950 | 9.060 | 8.950 | 9.060 | 900 | +0.07(+0.78%) |
Sep 07, 2011 | 9.000 | 9.143 | 8.990 | 8.990 | 3,605 | +0.00(+0.00%) |
Sep 06, 2011 | 9.000 | 9.000 | 8.861 | 8.990 | 1,700 | -0.07(-0.77%) |
Sep 02, 2011 | 9.160 | 9.160 | 9.060 | 9.060 | 900 | -0.10(-1.09%) |
Sep 01, 2011 | 9.100 | 9.218 | 9.100 | 9.160 | 4,462 | +0.06(+0.66%) |
Aug 31, 2011 | 9.320 | 9.320 | 9.035 | 9.100 | 5,350 | -0.10(-1.09%) |
Aug 30, 2011 | 9.200 | 9.290 | 8.930 | 9.200 | 7,165 | +0.10(+1.10%) |
Aug 29, 2011 | 8.940 | 9.240 | 8.940 | 9.100 | 4,366 | +0.22(+2.48%) |
Aug 26, 2011 | 8.640 | 9.030 | 8.640 | 8.880 | 2,355 | -0.06(-0.67%) |
Aug 25, 2011 | 8.700 | 8.940 | 8.700 | 8.940 | 515 | +0.32(+3.71%) |
Aug 24, 2011 | 8.440 | 8.850 | 8.430 | 8.620 | 4,400 | +0.01(+0.12%) |
Aug 23, 2011 | 8.430 | 8.630 | 8.260 | 8.610 | 10,297 | +0.21(+2.50%) |
Aug 22, 2011 | 8.610 | 8.680 | 8.260 | 8.400 | 9,920 | -0.05(-0.59%) |
Aug 19, 2011 | 8.640 | 8.640 | 8.400 | 8.450 | 7,881 | -0.34(-3.87%) |
Aug 18, 2011 | 8.820 | 9.000 | 8.110 | 8.790 | 13,424 | -0.05(-0.57%) |
Aug 17, 2011 | 9.110 | 9.279 | 8.790 | 8.840 | 14,730 | -0.33(-3.60%) |
Aug 16, 2011 | 9.360 | 9.360 | 8.850 | 9.170 | 15,497 | -0.30(-3.17%) |
Aug 15, 2011 | 8.980 | 9.470 | 8.710 | 9.470 | 14,374 | +0.38(+4.18%) |
Aug 12, 2011 | 9.220 | 9.220 | 8.790 | 9.090 | 6,056 | -0.16(-1.73%) |
Aug 11, 2011 | 9.290 | 9.580 | 9.150 | 9.250 | 10,234 | -0.25(-2.65%) |
Aug 10, 2011 | 9.860 | 9.940 | 9.240 | 9.502 | 33,416 | -0.45(-4.50%) |
Aug 09, 2011 | 9.516 | 9.950 | 9.180 | 9.950 | 12,206 | +0.45(+4.74%) |
Aug 08, 2011 | 9.510 | 9.520 | 8.890 | 9.500 | 35,788 | -0.01(-0.11%) |
Aug 05, 2011 | 9.500 | 9.570 | 9.210 | 9.510 | 16,733 | -0.04(-0.42%) |
Aug 04, 2011 | 9.960 | 9.960 | 8.870 | 9.550 | 27,788 | -0.44(-4.40%) |
Aug 03, 2011 | 9.910 | 10.17 | 9.900 | 9.990 | 10,845 | +0.03(+0.30%) |
Aug 02, 2011 | 9.970 | 9.970 | 9.614 | 9.960 | 8,462 | -0.04(-0.40%) |