Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 7.396 | 7.396 | 7.238 | 7.238 | 422,456 | -0.21(-2.76%) |
Oct 28, 2011 | 7.469 | 7.525 | 7.415 | 7.443 | 303,571 | -0.04(-0.59%) |
Oct 27, 2011 | 7.516 | 7.617 | 7.320 | 7.488 | 1,179,482 | +0.27(+3.72%) |
Oct 26, 2011 | 7.128 | 7.235 | 7.128 | 7.219 | 479,969 | +0.21(+3.06%) |
Oct 25, 2011 | 6.976 | 7.058 | 6.945 | 7.005 | 226,101 | -0.00(-0.05%) |
Oct 24, 2011 | 6.992 | 7.036 | 6.894 | 7.008 | 541,807 | +0.17(+2.49%) |
Oct 21, 2011 | 6.872 | 6.891 | 6.793 | 6.838 | 274,410 | +0.04(+0.56%) |
Oct 20, 2011 | 6.964 | 6.964 | 6.696 | 6.800 | 372,062 | -0.19(-2.71%) |
Oct 19, 2011 | 7.030 | 7.140 | 6.980 | 6.989 | 306,613 | -0.12(-1.64%) |
Oct 18, 2011 | 7.030 | 7.131 | 6.907 | 7.106 | 322,510 | +0.00(+0.00%) |
Oct 17, 2011 | 7.175 | 7.175 | 7.021 | 7.106 | 165,641 | -0.09(-1.31%) |
Oct 14, 2011 | 7.396 | 7.396 | 7.159 | 7.200 | 347,779 | -0.01(-0.09%) |
Oct 13, 2011 | 7.163 | 7.210 | 7.021 | 7.207 | 240,702 | +0.04(+0.62%) |
Oct 12, 2011 | 7.131 | 7.314 | 7.109 | 7.163 | 659,843 | +0.17(+2.39%) |
Oct 11, 2011 | 7.005 | 7.005 | 6.910 | 6.995 | 357,664 | -0.05(-0.72%) |
Oct 10, 2011 | 7.021 | 7.062 | 6.951 | 7.046 | 1,283,669 | +0.13(+1.82%) |
Oct 07, 2011 | 6.834 | 6.920 | 6.733 | 6.920 | 612,336 | +0.03(+0.50%) |
Oct 06, 2011 | 6.737 | 6.885 | 6.737 | 6.885 | 551,670 | +0.16(+2.39%) |
Oct 05, 2011 | 6.440 | 6.746 | 6.421 | 6.724 | 596,861 | +0.26(+4.01%) |
Oct 04, 2011 | 6.500 | 6.506 | 6.405 | 6.465 | 1,467,096 | -0.16(-2.38%) |
Oct 03, 2011 | 6.557 | 6.642 | 6.513 | 6.623 | 937,873 | -0.06(-0.94%) |
Sep 30, 2011 | 6.721 | 6.721 | 6.598 | 6.686 | 923,507 | -0.24(-3.46%) |
Sep 29, 2011 | 7.065 | 7.065 | 6.850 | 6.926 | 932,207 | +0.02(+0.27%) |
Sep 28, 2011 | 7.055 | 7.055 | 6.904 | 6.907 | 685,327 | -0.14(-2.03%) |
Sep 27, 2011 | 7.096 | 7.155 | 7.037 | 7.050 | 837,241 | +0.10(+1.38%) |
Sep 26, 2011 | 6.913 | 6.969 | 6.845 | 6.954 | 845,965 | -0.02(-0.31%) |
Sep 23, 2011 | 6.817 | 6.975 | 6.814 | 6.975 | 532,630 | +0.14(+2.09%) |
Sep 22, 2011 | 6.975 | 6.975 | 6.823 | 6.833 | 770,314 | -0.30(-4.22%) |
Sep 21, 2011 | 7.109 | 7.217 | 7.087 | 7.134 | 746,737 | -0.04(-0.52%) |
Sep 20, 2011 | 7.186 | 7.255 | 7.165 | 7.171 | 167,326 | -0.03(-0.39%) |
Sep 19, 2011 | 7.075 | 7.208 | 7.059 | 7.199 | 226,911 | -0.07(-0.94%) |
Sep 16, 2011 | 7.425 | 7.425 | 7.255 | 7.267 | 360,562 | -0.11(-1.56%) |
Sep 15, 2011 | 7.335 | 7.394 | 7.255 | 7.382 | 347,232 | +0.05(+0.68%) |
Sep 14, 2011 | 7.298 | 7.394 | 7.181 | 7.332 | 147,966 | +0.07(+0.90%) |
Sep 13, 2011 | 7.183 | 7.332 | 7.168 | 7.267 | 192,759 | +0.04(+0.60%) |
Sep 12, 2011 | 7.140 | 7.239 | 7.071 | 7.224 | 513,727 | -0.02(-0.34%) |
Sep 09, 2011 | 7.242 | 7.311 | 7.190 | 7.249 | 422,711 | -0.09(-1.23%) |
Sep 08, 2011 | 7.348 | 7.422 | 7.326 | 7.339 | 202,210 | -0.06(-0.84%) |
Sep 07, 2011 | 7.351 | 7.401 | 7.298 | 7.401 | 219,264 | +0.15(+2.05%) |
Sep 06, 2011 | 7.217 | 7.326 | 7.127 | 7.252 | 387,483 | -0.14(-1.93%) |
Sep 02, 2011 | 7.404 | 7.425 | 7.339 | 7.394 | 294,837 | -0.17(-2.26%) |
Sep 01, 2011 | 7.674 | 7.674 | 7.559 | 7.565 | 159,054 | -0.11(-1.42%) |
Aug 31, 2011 | 7.764 | 7.773 | 7.643 | 7.674 | 162,877 | +0.01(+0.08%) |
Aug 30, 2011 | 7.606 | 7.705 | 7.606 | 7.668 | 168,847 | -0.07(-0.88%) |
Aug 29, 2011 | 7.733 | 7.786 | 7.711 | 7.736 | 685,074 | +0.06(+0.81%) |
Aug 26, 2011 | 7.488 | 7.745 | 7.466 | 7.674 | 480,538 | +0.10(+1.27%) |
Aug 25, 2011 | 7.658 | 7.680 | 7.525 | 7.578 | 816,992 | +0.02(+0.25%) |
Aug 24, 2011 | 7.416 | 7.559 | 7.416 | 7.559 | 326,838 | +0.02(+0.33%) |
Aug 23, 2011 | 7.273 | 7.543 | 7.273 | 7.534 | 219,212 | +0.33(+4.61%) |
Aug 22, 2011 | 7.326 | 7.388 | 7.143 | 7.202 | 277,210 | -0.06(-0.77%) |
Aug 19, 2011 | 7.180 | 7.388 | 7.177 | 7.258 | 337,755 | -0.07(-0.93%) |
Aug 18, 2011 | 7.211 | 7.416 | 7.165 | 7.326 | 535,188 | -0.39(-5.02%) |
Aug 17, 2011 | 7.705 | 7.770 | 7.654 | 7.713 | 317,608 | +0.05(+0.72%) |
Aug 16, 2011 | 7.714 | 7.714 | 7.609 | 7.658 | 290,369 | -0.14(-1.83%) |
Aug 15, 2011 | 7.692 | 7.801 | 7.664 | 7.801 | 200,644 | +0.31(+4.10%) |
Aug 12, 2011 | 7.630 | 7.633 | 7.419 | 7.494 | 711,235 | -0.04(-0.58%) |
Aug 11, 2011 | 7.298 | 7.615 | 7.295 | 7.537 | 410,863 | +0.38(+5.34%) |
Aug 10, 2011 | 7.410 | 7.410 | 7.140 | 7.155 | 831,774 | -0.27(-3.60%) |
Aug 09, 2011 | 7.193 | 7.478 | 7.177 | 7.422 | 770,202 | +0.33(+4.64%) |
Aug 08, 2011 | 7.193 | 7.317 | 7.025 | 7.093 | 1,008,749 | -0.53(-6.96%) |
Aug 05, 2011 | 7.531 | 7.661 | 7.326 | 7.624 | 942,798 | +0.09(+1.24%) |
Aug 04, 2011 | 7.922 | 7.922 | 7.519 | 7.531 | 855,819 | -0.44(-5.57%) |
Aug 03, 2011 | 7.931 | 7.997 | 7.838 | 7.975 | 490,215 | +0.07(+0.93%) |
Aug 02, 2011 | 7.978 | 8.037 | 7.891 | 7.901 | 254,406 | -0.12(-1.54%) |