Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 6.866 | 7.064 | 6.797 | 6.797 | 576,953 | -0.21(-2.99%) |
Sep 29, 2011 | 6.982 | 7.029 | 6.831 | 7.006 | 539,583 | +0.21(+3.08%) |
Sep 28, 2011 | 7.168 | 7.180 | 6.785 | 6.797 | 565,768 | -0.35(-4.88%) |
Sep 27, 2011 | 7.261 | 7.377 | 7.075 | 7.145 | 592,966 | +0.06(+0.82%) |
Sep 26, 2011 | 7.075 | 7.099 | 6.843 | 7.087 | 441,125 | +0.12(+1.67%) |
Sep 23, 2011 | 6.820 | 6.971 | 6.750 | 6.971 | 749,182 | +0.14(+2.04%) |
Sep 22, 2011 | 6.657 | 6.913 | 6.657 | 6.831 | 1,005,371 | -0.08(-1.18%) |
Sep 21, 2011 | 7.308 | 7.377 | 6.913 | 6.913 | 559,566 | -0.38(-5.25%) |
Sep 20, 2011 | 7.470 | 7.528 | 7.296 | 7.296 | 374,562 | -0.12(-1.57%) |
Sep 19, 2011 | 7.552 | 7.587 | 7.377 | 7.412 | 335,991 | -0.31(-4.06%) |
Sep 16, 2011 | 7.680 | 7.761 | 7.563 | 7.726 | 870,211 | +0.10(+1.37%) |
Sep 15, 2011 | 7.575 | 7.633 | 7.447 | 7.621 | 280,823 | +0.14(+1.86%) |
Sep 14, 2011 | 7.470 | 7.552 | 7.290 | 7.482 | 510,233 | +0.06(+0.78%) |
Sep 13, 2011 | 7.482 | 7.575 | 7.331 | 7.424 | 550,000 | -0.02(-0.31%) |
Sep 12, 2011 | 7.238 | 7.459 | 7.238 | 7.447 | 458,741 | +0.03(+0.47%) |
Sep 09, 2011 | 7.656 | 7.714 | 7.296 | 7.412 | 559,140 | -0.35(-4.49%) |
Sep 08, 2011 | 7.900 | 7.970 | 7.621 | 7.761 | 524,495 | -0.20(-2.48%) |
Sep 07, 2011 | 7.680 | 7.958 | 7.587 | 7.958 | 562,415 | +0.41(+5.38%) |
Sep 06, 2011 | 7.389 | 7.587 | 7.296 | 7.552 | 779,087 | -0.05(-0.61%) |
Sep 02, 2011 | 7.877 | 7.877 | 7.598 | 7.598 | 1,267,702 | -0.46(-5.76%) |
Sep 01, 2011 | 8.377 | 8.435 | 8.051 | 8.063 | 879,435 | -0.33(-3.88%) |
Aug 31, 2011 | 8.307 | 8.458 | 8.179 | 8.388 | 721,988 | +0.13(+1.55%) |
Aug 30, 2011 | 8.167 | 8.319 | 8.005 | 8.260 | 421,994 | +0.05(+0.57%) |
Aug 29, 2011 | 7.798 | 8.249 | 7.798 | 8.214 | 582,786 | +0.48(+6.16%) |
Aug 26, 2011 | 7.656 | 7.842 | 7.494 | 7.738 | 666,498 | +0.03(+0.45%) |
Aug 25, 2011 | 8.109 | 8.179 | 7.645 | 7.703 | 642,358 | -0.26(-3.21%) |
Aug 24, 2011 | 8.028 | 8.150 | 7.819 | 7.958 | 771,720 | -0.08(-1.01%) |
Aug 23, 2011 | 7.854 | 8.051 | 7.772 | 8.040 | 767,455 | +0.21(+2.67%) |
Aug 22, 2011 | 8.016 | 8.016 | 7.680 | 7.831 | 585,375 | +0.02(+0.30%) |
Aug 19, 2011 | 7.714 | 8.040 | 7.703 | 7.807 | 628,250 | -0.12(-1.47%) |
Aug 18, 2011 | 8.167 | 8.284 | 7.854 | 7.923 | 1,196,563 | -0.53(-6.32%) |
Aug 17, 2011 | 8.609 | 8.708 | 8.423 | 8.458 | 518,318 | -0.07(-0.82%) |
Aug 16, 2011 | 8.504 | 8.702 | 8.470 | 8.528 | 803,436 | -0.15(-1.74%) |
Aug 15, 2011 | 8.353 | 8.679 | 8.307 | 8.679 | 464,227 | +0.40(+4.77%) |
Aug 12, 2011 | 8.330 | 8.446 | 8.109 | 8.284 | 525,302 | +0.05(+0.56%) |
Aug 11, 2011 | 7.645 | 8.388 | 7.563 | 8.237 | 937,145 | +0.66(+8.74%) |
Aug 10, 2011 | 7.633 | 7.993 | 7.517 | 7.575 | 1,147,619 | -0.31(-3.98%) |
Aug 09, 2011 | 7.889 | 7.923 | 7.110 | 7.889 | 1,633,665 | +0.67(+9.29%) |
Aug 08, 2011 | 7.731 | 8.061 | 7.184 | 7.218 | 1,710,543 | -0.89(-10.96%) |
Aug 05, 2011 | 8.698 | 8.698 | 8.084 | 8.106 | 1,207,935 | -0.48(-5.57%) |
Aug 04, 2011 | 8.994 | 9.347 | 8.573 | 8.584 | 653,101 | -0.64(-6.91%) |
Aug 03, 2011 | 9.211 | 9.279 | 8.824 | 9.222 | 680,665 | +0.00(+0.00%) |
Aug 02, 2011 | 9.598 | 9.734 | 9.222 | 9.222 | 389,523 | -0.44(-4.59%) |
Aug 01, 2011 | 9.791 | 9.917 | 9.541 | 9.666 | 566,950 | -0.02(-0.24%) |
Jul 29, 2011 | 9.586 | 9.734 | 9.484 | 9.689 | 406,702 | -0.03(-0.35%) |
Jul 28, 2011 | 9.734 | 9.791 | 9.666 | 9.723 | 413,982 | +0.02(+0.23%) |
Jul 27, 2011 | 10.09 | 10.10 | 9.700 | 9.700 | 510,509 | -0.41(-4.05%) |
Jul 26, 2011 | 10.18 | 10.18 | 9.996 | 10.11 | 299,494 | -0.05(-0.45%) |
Jul 25, 2011 | 10.18 | 10.29 | 10.16 | 10.16 | 309,308 | -0.15(-1.44%) |
Jul 22, 2011 | 10.33 | 10.34 | 10.29 | 10.30 | 128,566 | +0.01(+0.11%) |
Jul 21, 2011 | 10.24 | 10.35 | 10.17 | 10.29 | 338,120 | +0.11(+1.12%) |
Jul 20, 2011 | 10.09 | 10.20 | 10.04 | 10.18 | 327,294 | +0.11(+1.13%) |
Jul 19, 2011 | 9.791 | 10.14 | 9.791 | 10.06 | 559,861 | +0.33(+3.39%) |
Jul 18, 2011 | 9.814 | 9.825 | 9.621 | 9.734 | 994,445 | -0.13(-1.27%) |
Jul 15, 2011 | 9.769 | 9.905 | 9.734 | 9.860 | 405,450 | +0.09(+0.93%) |
Jul 14, 2011 | 9.996 | 10.05 | 9.723 | 9.769 | 447,920 | -0.17(-1.72%) |
Jul 13, 2011 | 10.08 | 10.18 | 9.928 | 9.939 | 680,290 | -0.09(-0.91%) |
Jul 12, 2011 | 10.09 | 10.28 | 9.962 | 10.03 | 660,803 | -0.07(-0.68%) |
Jul 11, 2011 | 10.24 | 10.24 | 10.06 | 10.10 | 266,095 | -0.26(-2.53%) |
Jul 08, 2011 | 10.29 | 10.36 | 10.19 | 10.36 | 311,675 | -0.02(-0.22%) |
Jul 07, 2011 | 10.36 | 10.46 | 10.31 | 10.38 | 434,855 | +0.10(+1.00%) |
Jul 06, 2011 | 10.04 | 10.28 | 9.996 | 10.28 | 554,636 | +0.22(+2.15%) |
Jul 05, 2011 | 9.939 | 10.11 | 9.854 | 10.06 | 861,808 | +0.15(+1.49%) |