Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 8.301 | 8.359 | 8.103 | 8.118 | 57,200,896 | -0.30(-3.55%) |
Sep 29, 2011 | 8.669 | 8.724 | 8.266 | 8.417 | 52,829,796 | -0.12(-1.39%) |
Sep 28, 2011 | 8.689 | 8.879 | 8.503 | 8.536 | 52,672,144 | -0.13(-1.50%) |
Sep 27, 2011 | 8.654 | 8.852 | 8.580 | 8.666 | 42,525,780 | +0.17(+1.96%) |
Sep 26, 2011 | 8.344 | 8.526 | 8.246 | 8.499 | 42,409,128 | +0.19(+2.34%) |
Sep 23, 2011 | 8.107 | 8.351 | 8.002 | 8.305 | 53,649,808 | +0.15(+1.81%) |
Sep 22, 2011 | 8.254 | 8.305 | 8.008 | 8.157 | 71,514,960 | -0.33(-3.84%) |
Sep 21, 2011 | 8.790 | 8.821 | 8.472 | 8.483 | 50,712,124 | -0.33(-3.79%) |
Sep 20, 2011 | 8.922 | 9.081 | 8.807 | 8.817 | 48,269,636 | -0.05(-0.61%) |
Sep 19, 2011 | 8.770 | 8.914 | 8.685 | 8.871 | 35,426,412 | -0.03(-0.35%) |
Sep 16, 2011 | 8.825 | 8.910 | 8.716 | 8.902 | 61,603,332 | +0.13(+1.46%) |
Sep 15, 2011 | 8.642 | 8.794 | 8.592 | 8.774 | 34,551,224 | +0.24(+2.87%) |
Sep 14, 2011 | 8.538 | 8.658 | 8.378 | 8.530 | 69,475,920 | +0.05(+0.64%) |
Sep 13, 2011 | 8.243 | 8.503 | 8.204 | 8.475 | 63,343,976 | +0.27(+3.31%) |
Sep 12, 2011 | 7.994 | 8.219 | 7.952 | 8.204 | 51,837,040 | +0.09(+1.10%) |
Sep 09, 2011 | 8.246 | 8.266 | 8.052 | 8.115 | 77,006,904 | -0.20(-2.38%) |
Sep 08, 2011 | 8.266 | 8.409 | 8.246 | 8.312 | 56,691,836 | +0.01(+0.14%) |
Sep 07, 2011 | 8.122 | 8.324 | 8.084 | 8.301 | 34,857,348 | +0.26(+3.28%) |
Sep 06, 2011 | 7.913 | 8.060 | 7.858 | 8.037 | 39,011,148 | -0.11(-1.36%) |
Sep 02, 2011 | 8.246 | 8.287 | 8.089 | 8.148 | 42,431,792 | -0.24(-2.89%) |
Sep 01, 2011 | 8.344 | 8.514 | 8.312 | 8.390 | 54,946,184 | +0.04(+0.51%) |
Aug 31, 2011 | 8.336 | 8.503 | 8.258 | 8.347 | 39,761,928 | +0.07(+0.89%) |
Aug 30, 2011 | 8.208 | 8.344 | 8.149 | 8.274 | 36,730,568 | +0.03(+0.38%) |
Aug 29, 2011 | 8.080 | 8.250 | 8.018 | 8.243 | 33,060,228 | +0.26(+3.26%) |
Aug 26, 2011 | 7.847 | 8.029 | 7.595 | 7.983 | 57,278,540 | +0.13(+1.68%) |
Aug 25, 2011 | 8.002 | 8.068 | 7.820 | 7.851 | 50,470,204 | -0.13(-1.65%) |
Aug 24, 2011 | 7.761 | 8.029 | 7.726 | 7.983 | 63,478,828 | +0.20(+2.54%) |
Aug 23, 2011 | 7.688 | 7.792 | 7.583 | 7.785 | 65,897,240 | +0.11(+1.42%) |
Aug 22, 2011 | 7.936 | 7.936 | 7.649 | 7.676 | 44,670,696 | -0.07(-0.90%) |
Aug 19, 2011 | 7.758 | 7.987 | 7.742 | 7.746 | 51,384,764 | -0.12(-1.58%) |
Aug 18, 2011 | 8.052 | 8.122 | 7.796 | 7.870 | 67,382,800 | -0.41(-4.92%) |
Aug 17, 2011 | 8.270 | 8.375 | 8.146 | 8.278 | 39,394,052 | +0.04(+0.52%) |
Aug 16, 2011 | 8.188 | 8.291 | 8.099 | 8.235 | 42,128,968 | -0.02(-0.24%) |
Aug 15, 2011 | 8.025 | 8.279 | 8.018 | 8.254 | 47,131,668 | +0.24(+3.05%) |
Aug 12, 2011 | 7.967 | 8.066 | 7.893 | 8.010 | 51,210,188 | +0.02(+0.24%) |
Aug 11, 2011 | 7.633 | 8.099 | 7.552 | 7.990 | 82,943,784 | +0.31(+4.10%) |
Aug 10, 2011 | 7.785 | 7.987 | 7.653 | 7.676 | 124,541,128 | -0.36(-4.47%) |
Aug 09, 2011 | 7.944 | 8.099 | 7.447 | 8.035 | 134,326,464 | +0.11(+1.35%) |
Aug 08, 2011 | 8.336 | 8.464 | 7.928 | 7.928 | 110,221,008 | -0.56(-6.63%) |
Aug 05, 2011 | 8.584 | 8.739 | 8.219 | 8.491 | 82,202,328 | +0.03(+0.37%) |
Aug 04, 2011 | 8.708 | 8.732 | 8.394 | 8.460 | 86,673,440 | -0.38(-4.26%) |
Aug 03, 2011 | 8.906 | 8.968 | 8.673 | 8.836 | 92,763,696 | +0.02(+0.18%) |
Aug 02, 2011 | 9.155 | 9.217 | 8.817 | 8.821 | 74,887,872 | -0.43(-4.70%) |
Aug 01, 2011 | 9.372 | 9.438 | 9.147 | 9.255 | 39,613,012 | -0.07(-0.71%) |
Jul 29, 2011 | 9.329 | 9.446 | 9.263 | 9.321 | 46,096,548 | -0.06(-0.62%) |
Jul 28, 2011 | 9.535 | 9.547 | 9.364 | 9.380 | 54,897,832 | -0.19(-1.99%) |
Jul 27, 2011 | 9.744 | 9.752 | 9.531 | 9.570 | 45,821,000 | -0.23(-2.30%) |
Jul 26, 2011 | 9.710 | 9.849 | 9.663 | 9.795 | 44,844,880 | +0.08(+0.84%) |
Jul 25, 2011 | 9.558 | 9.764 | 9.529 | 9.713 | 43,133,940 | +0.07(+0.72%) |
Jul 22, 2011 | 9.547 | 9.663 | 9.484 | 9.644 | 33,308,438 | +0.10(+1.10%) |
Jul 21, 2011 | 9.395 | 9.626 | 9.384 | 9.539 | 38,425,832 | +0.19(+2.03%) |
Jul 20, 2011 | 9.481 | 9.531 | 9.337 | 9.349 | 40,916,428 | -0.15(-1.55%) |
Jul 19, 2011 | 9.352 | 9.535 | 9.341 | 9.496 | 35,910,656 | +0.21(+2.24%) |
Jul 18, 2011 | 9.341 | 9.372 | 9.169 | 9.288 | 56,645,092 | -0.08(-0.81%) |
Jul 15, 2011 | 9.465 | 9.465 | 9.288 | 9.364 | 65,343,088 | -0.11(-1.21%) |
Jul 14, 2011 | 9.578 | 9.647 | 9.453 | 9.479 | 58,313,352 | -0.06(-0.59%) |
Jul 13, 2011 | 9.644 | 9.690 | 9.515 | 9.535 | 49,465,816 | -0.02(-0.20%) |
Jul 12, 2011 | 9.744 | 9.783 | 9.554 | 9.554 | 54,912,044 | -0.16(-1.64%) |
Jul 11, 2011 | 9.810 | 9.894 | 9.663 | 9.713 | 52,546,344 | -0.19(-1.88%) |
Jul 08, 2011 | 9.834 | 9.940 | 9.764 | 9.900 | 58,423,716 | -0.03(-0.27%) |
Jul 07, 2011 | 9.966 | 10.02 | 9.911 | 9.927 | 43,849,040 | +0.03(+0.35%) |
Jul 06, 2011 | 10.09 | 10.11 | 9.869 | 9.892 | 45,136,976 | -0.19(-1.85%) |
Jul 05, 2011 | 9.993 | 10.14 | 9.973 | 10.08 | 33,483,012 | +0.09(+0.93%) |