Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 8.467 | 8.535 | 8.440 | 8.476 | 70,648 | +0.04(+0.43%) |
Oct 28, 2011 | 8.489 | 8.525 | 8.421 | 8.440 | 115,685 | -0.05(-0.59%) |
Oct 27, 2011 | 8.363 | 8.539 | 8.363 | 8.489 | 141,384 | +0.18(+2.18%) |
Oct 26, 2011 | 8.163 | 8.308 | 8.157 | 8.308 | 162,119 | +0.13(+1.61%) |
Oct 25, 2011 | 8.227 | 8.231 | 8.154 | 8.177 | 84,567 | -0.09(-1.10%) |
Oct 24, 2011 | 8.290 | 8.308 | 8.263 | 8.267 | 140,823 | +0.00(+0.05%) |
Oct 21, 2011 | 8.132 | 8.263 | 8.132 | 8.263 | 89,591 | +0.14(+1.78%) |
Oct 20, 2011 | 8.104 | 8.136 | 8.023 | 8.118 | 68,196 | +0.07(+0.84%) |
Oct 19, 2011 | 8.091 | 8.109 | 7.996 | 8.050 | 75,803 | -0.02(-0.22%) |
Oct 18, 2011 | 8.046 | 8.114 | 8.041 | 8.068 | 133,162 | +0.00(+0.00%) |
Oct 17, 2011 | 8.222 | 8.240 | 8.065 | 8.068 | 104,140 | -0.28(-3.31%) |
Oct 14, 2011 | 8.263 | 8.435 | 8.240 | 8.344 | 127,291 | +0.11(+1.32%) |
Oct 13, 2011 | 8.181 | 8.281 | 8.181 | 8.236 | 32,336 | +0.01(+0.11%) |
Oct 12, 2011 | 8.272 | 8.294 | 8.213 | 8.227 | 85,302 | -0.04(-0.49%) |
Oct 11, 2011 | 8.236 | 8.331 | 8.236 | 8.267 | 49,297 | -0.09(-1.08%) |
Oct 10, 2011 | 8.136 | 8.358 | 8.059 | 8.358 | 155,597 | +0.30(+3.77%) |
Oct 07, 2011 | 8.218 | 8.218 | 8.018 | 8.055 | 109,589 | -0.13(-1.60%) |
Oct 06, 2011 | 8.132 | 8.186 | 8.005 | 8.186 | 71,478 | +0.07(+0.89%) |
Oct 05, 2011 | 7.869 | 8.118 | 7.840 | 8.114 | 61,265 | +0.23(+2.87%) |
Oct 04, 2011 | 8.009 | 8.055 | 7.751 | 7.887 | 150,674 | -0.26(-3.17%) |
Oct 03, 2011 | 8.059 | 8.181 | 8.000 | 8.145 | 164,268 | +0.14(+1.81%) |
Sep 30, 2011 | 8.240 | 8.322 | 8.000 | 8.000 | 258,355 | -0.26(-3.18%) |
Sep 29, 2011 | 8.295 | 8.295 | 8.200 | 8.263 | 97,790 | -0.02(-0.27%) |
Sep 28, 2011 | 8.263 | 8.295 | 8.150 | 8.286 | 219,231 | +0.06(+0.72%) |
Sep 27, 2011 | 8.136 | 8.295 | 8.136 | 8.227 | 203,894 | +0.11(+1.34%) |
Sep 26, 2011 | 8.272 | 8.272 | 8.048 | 8.118 | 142,911 | -0.08(-0.99%) |
Sep 23, 2011 | 8.109 | 8.240 | 8.041 | 8.200 | 126,489 | +0.07(+0.84%) |
Sep 22, 2011 | 8.109 | 8.168 | 8.023 | 8.132 | 140,651 | -0.05(-0.66%) |
Sep 21, 2011 | 8.168 | 8.236 | 8.114 | 8.186 | 92,109 | +0.05(+0.67%) |
Sep 20, 2011 | 8.168 | 8.195 | 8.091 | 8.132 | 81,351 | +0.02(+0.28%) |
Sep 19, 2011 | 8.104 | 8.168 | 8.037 | 8.109 | 82,329 | -0.04(-0.44%) |
Sep 16, 2011 | 8.073 | 8.168 | 8.073 | 8.145 | 51,583 | +0.07(+0.90%) |
Sep 15, 2011 | 8.050 | 8.100 | 8.018 | 8.073 | 123,031 | -0.04(-0.50%) |
Sep 14, 2011 | 8.091 | 8.191 | 8.014 | 8.114 | 159,950 | +0.02(+0.22%) |
Sep 13, 2011 | 8.095 | 8.095 | 8.027 | 8.095 | 199,892 | -0.02(-0.28%) |
Sep 12, 2011 | 8.154 | 8.263 | 8.073 | 8.118 | 95,824 | -0.09(-1.05%) |
Sep 09, 2011 | 8.249 | 8.281 | 8.191 | 8.204 | 58,076 | -0.06(-0.78%) |
Sep 08, 2011 | 8.363 | 8.376 | 8.254 | 8.268 | 103,484 | -0.07(-0.80%) |
Sep 07, 2011 | 8.354 | 8.354 | 8.295 | 8.335 | 138,789 | +0.06(+0.77%) |
Sep 06, 2011 | 8.227 | 8.272 | 8.181 | 8.272 | 95,968 | -0.02(-0.22%) |
Sep 02, 2011 | 8.041 | 8.349 | 8.041 | 8.290 | 102,848 | -0.01(-0.11%) |
Sep 01, 2011 | 8.132 | 8.299 | 8.082 | 8.299 | 62,226 | +0.23(+2.86%) |
Aug 31, 2011 | 8.037 | 8.127 | 8.037 | 8.068 | 90,453 | +0.10(+1.31%) |
Aug 30, 2011 | 7.932 | 8.023 | 7.932 | 7.964 | 114,945 | -0.04(-0.51%) |
Aug 29, 2011 | 7.978 | 8.014 | 7.969 | 8.005 | 58,226 | +0.06(+0.80%) |
Aug 26, 2011 | 7.887 | 7.941 | 7.883 | 7.941 | 127,152 | -0.01(-0.17%) |
Aug 25, 2011 | 8.032 | 8.032 | 7.878 | 7.955 | 178,315 | -0.03(-0.34%) |
Aug 24, 2011 | 8.023 | 8.027 | 7.887 | 7.982 | 157,421 | -0.04(-0.51%) |
Aug 23, 2011 | 7.941 | 8.082 | 7.941 | 8.023 | 123,940 | +0.08(+1.03%) |
Aug 22, 2011 | 8.127 | 8.127 | 7.833 | 7.941 | 206,507 | -0.15(-1.85%) |
Aug 19, 2011 | 8.059 | 8.154 | 8.009 | 8.091 | 70,570 | -0.05(-0.56%) |
Aug 18, 2011 | 8.200 | 8.245 | 8.118 | 8.136 | 96,990 | -0.23(-2.76%) |
Aug 17, 2011 | 8.385 | 8.417 | 8.331 | 8.367 | 175,548 | +0.05(+0.60%) |
Aug 16, 2011 | 8.354 | 8.363 | 8.313 | 8.317 | 98,274 | -0.10(-1.24%) |
Aug 15, 2011 | 8.372 | 8.430 | 8.331 | 8.421 | 94,137 | +0.05(+0.59%) |
Aug 12, 2011 | 8.575 | 8.643 | 8.218 | 8.372 | 125,827 | +0.12(+1.43%) |
Aug 11, 2011 | 8.159 | 8.295 | 8.104 | 8.254 | 107,791 | +0.09(+1.11%) |
Aug 10, 2011 | 7.905 | 8.236 | 7.819 | 8.163 | 287,538 | -0.01(-0.11%) |
Aug 09, 2011 | 7.951 | 8.218 | 7.851 | 8.172 | 209,263 | +0.21(+2.67%) |
Aug 08, 2011 | 7.951 | 8.168 | 7.747 | 7.960 | 575,089 | -0.51(-5.99%) |
Aug 05, 2011 | 8.670 | 8.734 | 8.046 | 8.467 | 303,175 | -0.14(-1.68%) |
Aug 04, 2011 | 8.734 | 8.738 | 8.575 | 8.612 | 149,651 | -0.15(-1.71%) |
Aug 03, 2011 | 8.892 | 8.892 | 8.726 | 8.761 | 82,961 | -0.09(-0.97%) |
Aug 02, 2011 | 8.910 | 8.910 | 8.761 | 8.847 | 122,291 | -0.06(-0.71%) |