Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 8.612 | 8.732 | 8.575 | 8.601 | 234,968 | -0.07(-0.78%) |
Sep 29, 2011 | 8.698 | 8.799 | 8.563 | 8.668 | 392,745 | +0.09(+1.09%) |
Sep 28, 2011 | 8.822 | 8.822 | 8.556 | 8.575 | 434,026 | -0.19(-2.12%) |
Sep 27, 2011 | 8.675 | 8.894 | 8.649 | 8.760 | 303,386 | +0.15(+1.73%) |
Sep 26, 2011 | 8.533 | 8.612 | 8.403 | 8.612 | 219,129 | +0.10(+1.14%) |
Sep 23, 2011 | 8.507 | 8.604 | 8.440 | 8.515 | 304,262 | -0.04(-0.44%) |
Sep 22, 2011 | 8.571 | 8.656 | 8.418 | 8.552 | 724,731 | -0.15(-1.67%) |
Sep 21, 2011 | 8.690 | 8.808 | 8.690 | 8.697 | 273,508 | -0.01(-0.13%) |
Sep 20, 2011 | 8.787 | 8.865 | 8.690 | 8.708 | 286,245 | -0.07(-0.85%) |
Sep 19, 2011 | 8.772 | 8.846 | 8.649 | 8.783 | 238,011 | -0.06(-0.67%) |
Sep 16, 2011 | 8.921 | 8.935 | 8.787 | 8.842 | 228,720 | -0.01(-0.08%) |
Sep 15, 2011 | 8.868 | 8.868 | 8.743 | 8.850 | 273,779 | +0.09(+1.02%) |
Sep 14, 2011 | 8.768 | 8.842 | 8.630 | 8.760 | 362,262 | +0.08(+0.94%) |
Sep 13, 2011 | 8.582 | 8.710 | 8.559 | 8.679 | 276,234 | +0.10(+1.13%) |
Sep 12, 2011 | 8.477 | 8.641 | 8.429 | 8.582 | 243,020 | +0.00(+0.00%) |
Sep 09, 2011 | 8.563 | 8.634 | 8.492 | 8.582 | 463,551 | -0.04(-0.47%) |
Sep 08, 2011 | 8.757 | 8.857 | 8.563 | 8.623 | 523,069 | -0.16(-1.86%) |
Sep 07, 2011 | 8.779 | 8.846 | 8.746 | 8.787 | 334,965 | +0.09(+1.07%) |
Sep 06, 2011 | 8.597 | 8.693 | 8.526 | 8.693 | 305,565 | -0.03(-0.38%) |
Sep 02, 2011 | 8.749 | 8.827 | 8.686 | 8.727 | 352,880 | -0.12(-1.31%) |
Sep 01, 2011 | 9.036 | 9.081 | 8.824 | 8.842 | 425,129 | -0.20(-2.26%) |
Aug 31, 2011 | 9.241 | 9.248 | 9.010 | 9.047 | 459,321 | -0.12(-1.34%) |
Aug 30, 2011 | 9.170 | 9.226 | 9.077 | 9.170 | 263,495 | -0.02(-0.20%) |
Aug 29, 2011 | 9.122 | 9.204 | 9.029 | 9.189 | 285,388 | +0.20(+2.26%) |
Aug 26, 2011 | 8.819 | 8.985 | 8.745 | 8.985 | 221,169 | +0.14(+1.63%) |
Aug 25, 2011 | 9.134 | 9.226 | 8.815 | 8.841 | 350,744 | -0.25(-2.77%) |
Aug 24, 2011 | 8.945 | 9.103 | 8.945 | 9.093 | 203,970 | +0.14(+1.57%) |
Aug 23, 2011 | 8.782 | 8.971 | 8.748 | 8.952 | 449,733 | +0.16(+1.77%) |
Aug 22, 2011 | 8.971 | 9.034 | 8.708 | 8.796 | 491,940 | -0.03(-0.38%) |
Aug 19, 2011 | 8.834 | 8.988 | 8.800 | 8.830 | 372,540 | -0.14(-1.61%) |
Aug 18, 2011 | 9.004 | 9.045 | 8.822 | 8.974 | 627,042 | -0.13(-1.46%) |
Aug 17, 2011 | 9.078 | 9.234 | 9.078 | 9.108 | 311,668 | +0.03(+0.29%) |
Aug 16, 2011 | 9.263 | 9.263 | 8.985 | 9.082 | 430,944 | -0.20(-2.16%) |
Aug 15, 2011 | 9.263 | 9.408 | 9.119 | 9.282 | 675,159 | +0.14(+1.58%) |
Aug 12, 2011 | 9.115 | 9.193 | 9.011 | 9.137 | 516,629 | +0.14(+1.52%) |
Aug 11, 2011 | 8.433 | 9.141 | 8.415 | 9.000 | 932,584 | +0.59(+7.00%) |
Aug 10, 2011 | 8.315 | 8.752 | 8.148 | 8.411 | 1,017,575 | +0.02(+0.22%) |
Aug 09, 2011 | 7.848 | 8.411 | 7.640 | 8.393 | 816,449 | +0.66(+8.53%) |
Aug 08, 2011 | 7.848 | 7.996 | 7.689 | 7.733 | 1,280,371 | -0.26(-3.20%) |
Aug 05, 2011 | 8.356 | 8.700 | 7.566 | 7.989 | 2,052,609 | -0.29(-3.49%) |
Aug 04, 2011 | 8.556 | 8.671 | 8.278 | 8.278 | 690,423 | -0.37(-4.33%) |
Aug 03, 2011 | 8.715 | 8.715 | 8.430 | 8.652 | 544,513 | -0.01(-0.13%) |
Aug 02, 2011 | 8.789 | 8.868 | 8.656 | 8.663 | 302,468 | -0.10(-1.18%) |
Aug 01, 2011 | 8.852 | 8.852 | 8.711 | 8.767 | 225,436 | +0.04(+0.51%) |
Jul 29, 2011 | 8.848 | 8.852 | 8.626 | 8.722 | 545,460 | -0.17(-1.96%) |
Jul 28, 2011 | 8.989 | 9.045 | 8.882 | 8.897 | 360,578 | -0.11(-1.19%) |
Jul 27, 2011 | 9.182 | 9.282 | 8.952 | 9.004 | 503,267 | -0.25(-2.68%) |
Jul 26, 2011 | 9.219 | 9.352 | 9.138 | 9.252 | 441,755 | +0.05(+0.52%) |
Jul 25, 2011 | 9.097 | 9.245 | 9.086 | 9.204 | 299,594 | +0.01(+0.16%) |
Jul 22, 2011 | 9.142 | 9.193 | 9.142 | 9.190 | 297,985 | +0.05(+0.52%) |
Jul 21, 2011 | 9.138 | 9.186 | 9.105 | 9.142 | 685,045 | +0.02(+0.24%) |
Jul 20, 2011 | 9.263 | 9.263 | 9.120 | 9.120 | 407,009 | -0.10(-1.08%) |
Jul 19, 2011 | 9.274 | 9.274 | 9.127 | 9.219 | 417,076 | +0.02(+0.20%) |
Jul 18, 2011 | 9.219 | 9.252 | 9.109 | 9.201 | 527,038 | -0.05(-0.56%) |
Jul 15, 2011 | 9.311 | 9.319 | 9.236 | 9.252 | 283,295 | +0.03(+0.32%) |
Jul 14, 2011 | 9.297 | 9.348 | 9.179 | 9.223 | 256,799 | -0.07(-0.71%) |
Jul 13, 2011 | 9.274 | 9.363 | 9.249 | 9.289 | 243,504 | +0.04(+0.44%) |
Jul 12, 2011 | 9.341 | 9.341 | 9.234 | 9.249 | 205,915 | -0.06(-0.63%) |
Jul 11, 2011 | 9.352 | 9.396 | 9.231 | 9.308 | 451,602 | -0.06(-0.67%) |
Jul 08, 2011 | 9.271 | 9.374 | 9.223 | 9.370 | 337,672 | +0.08(+0.91%) |
Jul 07, 2011 | 9.300 | 9.344 | 9.238 | 9.285 | 294,573 | +0.07(+0.72%) |
Jul 06, 2011 | 8.998 | 9.234 | 8.987 | 9.219 | 653,988 | +0.23(+2.58%) |
Jul 05, 2011 | 8.943 | 9.027 | 8.902 | 8.987 | 215,827 | +0.07(+0.79%) |