Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 7.670 | 7.879 | 7.670 | 7.717 | 593,695 | -0.05(-0.61%) |
Sep 29, 2011 | 7.595 | 7.812 | 7.535 | 7.765 | 409,405 | +0.37(+4.94%) |
Sep 28, 2011 | 7.656 | 7.677 | 7.386 | 7.399 | 302,758 | -0.22(-2.84%) |
Sep 27, 2011 | 7.832 | 7.940 | 7.548 | 7.616 | 436,061 | -0.08(-1.05%) |
Sep 26, 2011 | 7.663 | 7.704 | 7.386 | 7.697 | 316,008 | +0.12(+1.61%) |
Sep 23, 2011 | 7.480 | 7.666 | 7.451 | 7.575 | 249,827 | +0.09(+1.27%) |
Sep 22, 2011 | 7.332 | 7.589 | 7.237 | 7.480 | 421,659 | -0.05(-0.63%) |
Sep 21, 2011 | 7.961 | 8.022 | 7.501 | 7.528 | 342,345 | -0.44(-5.52%) |
Sep 20, 2011 | 8.123 | 8.245 | 7.940 | 7.967 | 274,345 | -0.16(-1.92%) |
Sep 19, 2011 | 8.292 | 8.299 | 8.049 | 8.123 | 317,884 | -0.33(-3.92%) |
Sep 16, 2011 | 8.529 | 8.684 | 8.380 | 8.454 | 380,815 | -0.01(-0.16%) |
Sep 15, 2011 | 8.394 | 8.468 | 8.103 | 8.468 | 324,458 | +0.19(+2.29%) |
Sep 14, 2011 | 8.225 | 8.386 | 7.937 | 8.279 | 266,705 | +0.15(+1.90%) |
Sep 13, 2011 | 8.104 | 8.191 | 7.990 | 8.124 | 276,090 | +0.05(+0.58%) |
Sep 12, 2011 | 7.917 | 8.091 | 7.836 | 8.077 | 282,187 | +0.05(+0.58%) |
Sep 09, 2011 | 8.024 | 8.155 | 7.903 | 8.031 | 492,656 | -0.07(-0.83%) |
Sep 08, 2011 | 8.319 | 8.413 | 8.078 | 8.098 | 222,598 | -0.29(-3.51%) |
Sep 07, 2011 | 8.352 | 8.406 | 8.258 | 8.393 | 226,510 | +0.19(+2.37%) |
Sep 06, 2011 | 7.950 | 8.218 | 7.950 | 8.198 | 257,787 | -0.01(-0.16%) |
Sep 02, 2011 | 8.419 | 8.453 | 8.212 | 8.212 | 369,155 | -0.36(-4.15%) |
Sep 01, 2011 | 8.915 | 8.989 | 8.513 | 8.567 | 260,909 | -0.36(-4.05%) |
Aug 31, 2011 | 9.009 | 9.116 | 8.875 | 8.929 | 317,305 | -0.02(-0.22%) |
Aug 30, 2011 | 8.956 | 8.996 | 8.714 | 8.949 | 366,877 | -0.07(-0.74%) |
Aug 29, 2011 | 8.527 | 9.029 | 8.527 | 9.016 | 310,789 | +0.62(+7.34%) |
Aug 26, 2011 | 8.225 | 8.466 | 8.111 | 8.399 | 290,205 | +0.10(+1.21%) |
Aug 25, 2011 | 8.641 | 8.768 | 8.238 | 8.299 | 227,469 | -0.25(-2.98%) |
Aug 24, 2011 | 8.506 | 8.754 | 8.366 | 8.553 | 311,246 | +0.04(+0.47%) |
Aug 23, 2011 | 8.272 | 8.580 | 8.158 | 8.513 | 379,466 | +0.24(+2.92%) |
Aug 22, 2011 | 8.708 | 8.774 | 8.252 | 8.272 | 297,791 | -0.18(-2.14%) |
Aug 19, 2011 | 8.359 | 8.721 | 8.279 | 8.453 | 383,952 | -0.07(-0.79%) |
Aug 18, 2011 | 8.701 | 8.754 | 8.453 | 8.520 | 408,507 | -0.51(-5.64%) |
Aug 17, 2011 | 9.009 | 9.096 | 8.902 | 9.029 | 249,275 | +0.07(+0.75%) |
Aug 16, 2011 | 9.049 | 9.230 | 8.949 | 8.962 | 643,154 | -0.19(-2.12%) |
Aug 15, 2011 | 8.835 | 9.177 | 8.835 | 9.157 | 264,407 | +0.42(+4.84%) |
Aug 12, 2011 | 9.324 | 9.324 | 8.667 | 8.734 | 691,971 | -0.50(-5.37%) |
Aug 11, 2011 | 8.828 | 9.378 | 8.788 | 9.230 | 353,516 | +0.41(+4.64%) |
Aug 10, 2011 | 9.157 | 9.244 | 8.781 | 8.822 | 756,316 | -0.62(-6.60%) |
Aug 09, 2011 | 9.056 | 9.472 | 8.493 | 9.445 | 683,995 | +0.62(+7.07%) |
Aug 08, 2011 | 9.056 | 9.364 | 8.768 | 8.822 | 839,747 | -0.50(-5.39%) |
Aug 05, 2011 | 9.539 | 9.639 | 9.116 | 9.324 | 596,485 | -0.09(-1.00%) |
Aug 04, 2011 | 9.673 | 9.733 | 9.371 | 9.418 | 472,547 | -0.40(-4.10%) |
Aug 03, 2011 | 9.726 | 9.840 | 9.572 | 9.820 | 271,535 | +0.13(+1.31%) |
Aug 02, 2011 | 9.753 | 9.954 | 9.693 | 9.693 | 411,738 | -0.12(-1.23%) |
Aug 01, 2011 | 9.847 | 9.894 | 9.720 | 9.814 | 584,654 | +0.05(+0.55%) |
Jul 29, 2011 | 9.666 | 9.800 | 9.639 | 9.760 | 399,531 | -0.05(-0.48%) |
Jul 28, 2011 | 9.720 | 9.894 | 9.720 | 9.807 | 567,313 | +0.03(+0.34%) |
Jul 27, 2011 | 9.861 | 9.861 | 9.647 | 9.773 | 375,052 | -0.16(-1.62%) |
Jul 26, 2011 | 9.901 | 9.981 | 9.847 | 9.934 | 193,902 | +0.02(+0.20%) |
Jul 25, 2011 | 9.881 | 9.974 | 9.854 | 9.914 | 193,790 | -0.09(-0.94%) |
Jul 22, 2011 | 9.995 | 10.05 | 9.988 | 10.01 | 239,645 | -0.10(-0.99%) |
Jul 21, 2011 | 10.05 | 10.22 | 10.02 | 10.11 | 266,183 | +0.13(+1.28%) |
Jul 20, 2011 | 10.06 | 10.06 | 9.934 | 9.981 | 199,339 | -0.06(-0.60%) |
Jul 19, 2011 | 10.05 | 10.11 | 9.928 | 10.04 | 272,093 | +0.11(+1.08%) |
Jul 18, 2011 | 10.07 | 10.10 | 9.820 | 9.934 | 482,262 | -0.17(-1.66%) |
Jul 15, 2011 | 10.10 | 10.24 | 10.02 | 10.10 | 381,531 | +0.04(+0.40%) |
Jul 14, 2011 | 10.45 | 10.46 | 10.06 | 10.06 | 273,297 | -0.38(-3.66%) |
Jul 13, 2011 | 10.50 | 10.54 | 10.39 | 10.44 | 151,745 | +0.03(+0.26%) |
Jul 12, 2011 | 10.32 | 10.59 | 10.31 | 10.42 | 191,977 | +0.03(+0.32%) |
Jul 11, 2011 | 10.48 | 10.48 | 10.36 | 10.38 | 140,144 | -0.23(-2.21%) |
Jul 08, 2011 | 10.52 | 10.64 | 10.48 | 10.62 | 273,294 | -0.04(-0.38%) |
Jul 07, 2011 | 10.68 | 10.80 | 10.51 | 10.66 | 293,082 | +0.08(+0.76%) |
Jul 06, 2011 | 10.62 | 10.64 | 10.47 | 10.58 | 254,022 | -0.07(-0.69%) |
Jul 05, 2011 | 10.60 | 10.66 | 10.50 | 10.65 | 245,630 | +0.03(+0.32%) |