Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 8.152 | 8.214 | 8.041 | 8.062 | 452,625 | -0.22(-2.60%) |
Sep 29, 2011 | 8.401 | 8.443 | 8.159 | 8.277 | 155,861 | +0.01(+0.12%) |
Sep 28, 2011 | 8.438 | 8.480 | 8.266 | 8.267 | 393,088 | -0.12(-1.44%) |
Sep 27, 2011 | 8.447 | 8.528 | 8.351 | 8.388 | 824,129 | +0.13(+1.63%) |
Sep 26, 2011 | 8.218 | 8.261 | 8.066 | 8.254 | 501,729 | +0.09(+1.12%) |
Sep 23, 2011 | 8.031 | 8.205 | 8.003 | 8.162 | 1,272,159 | +0.06(+0.69%) |
Sep 22, 2011 | 8.124 | 8.226 | 7.990 | 8.106 | 283,646 | -0.28(-3.34%) |
Sep 21, 2011 | 8.533 | 8.608 | 8.387 | 8.387 | 374,941 | -0.13(-1.54%) |
Sep 20, 2011 | 8.544 | 8.654 | 8.506 | 8.518 | 670,864 | -0.01(-0.10%) |
Sep 19, 2011 | 8.416 | 8.550 | 8.356 | 8.527 | 255,250 | -0.01(-0.12%) |
Sep 16, 2011 | 8.511 | 8.568 | 8.502 | 8.537 | 203,793 | +0.05(+0.54%) |
Sep 15, 2011 | 8.406 | 8.506 | 8.354 | 8.491 | 709,007 | +0.18(+2.18%) |
Sep 14, 2011 | 8.242 | 8.418 | 8.193 | 8.310 | 411,668 | +0.09(+1.08%) |
Sep 13, 2011 | 8.142 | 8.244 | 8.120 | 8.221 | 146,575 | +0.09(+1.12%) |
Sep 12, 2011 | 7.938 | 8.130 | 7.938 | 8.130 | 581,331 | +0.08(+0.93%) |
Sep 09, 2011 | 8.156 | 8.215 | 8.012 | 8.055 | 540,774 | -0.20(-2.47%) |
Sep 08, 2011 | 8.249 | 8.378 | 8.231 | 8.258 | 1,176,342 | -0.04(-0.50%) |
Sep 07, 2011 | 8.190 | 8.313 | 8.190 | 8.300 | 180,739 | +0.23(+2.85%) |
Sep 06, 2011 | 7.898 | 8.072 | 7.881 | 8.069 | 530,735 | -0.08(-0.92%) |
Sep 02, 2011 | 8.195 | 8.252 | 8.117 | 8.145 | 131,018 | -0.20(-2.35%) |
Sep 01, 2011 | 8.429 | 8.511 | 8.341 | 8.341 | 253,996 | -0.07(-0.84%) |
Aug 31, 2011 | 8.456 | 8.503 | 8.364 | 8.412 | 272,678 | +0.01(+0.18%) |
Aug 30, 2011 | 8.348 | 8.440 | 8.285 | 8.397 | 157,787 | +0.03(+0.41%) |
Aug 29, 2011 | 8.246 | 8.373 | 8.205 | 8.363 | 269,343 | +0.22(+2.72%) |
Aug 26, 2011 | 7.946 | 8.170 | 7.932 | 8.142 | 73,745 | +0.18(+2.22%) |
Aug 25, 2011 | 8.071 | 8.114 | 7.949 | 7.965 | 165,229 | -0.13(-1.58%) |
Aug 24, 2011 | 8.025 | 8.114 | 7.965 | 8.093 | 173,357 | +0.05(+0.60%) |
Aug 23, 2011 | 7.832 | 8.057 | 7.826 | 8.045 | 398,355 | +0.28(+3.62%) |
Aug 22, 2011 | 7.885 | 7.885 | 7.732 | 7.764 | 168,449 | +0.06(+0.77%) |
Aug 19, 2011 | 7.786 | 7.940 | 7.695 | 7.705 | 477,970 | -0.17(-2.17%) |
Aug 18, 2011 | 8.068 | 8.068 | 7.819 | 7.876 | 518,520 | -0.47(-5.67%) |
Aug 17, 2011 | 8.416 | 8.453 | 8.301 | 8.350 | 135,830 | -0.05(-0.54%) |
Aug 16, 2011 | 8.422 | 8.462 | 8.321 | 8.395 | 214,937 | -0.09(-1.05%) |
Aug 15, 2011 | 8.412 | 8.485 | 8.376 | 8.485 | 372,006 | +0.16(+1.87%) |
Aug 12, 2011 | 8.367 | 8.367 | 8.263 | 8.329 | 145,571 | +0.06(+0.75%) |
Aug 11, 2011 | 8.053 | 8.350 | 8.030 | 8.267 | 553,545 | +0.30(+3.78%) |
Aug 10, 2011 | 8.117 | 8.159 | 7.965 | 7.966 | 1,313,603 | -0.28(-3.42%) |
Aug 09, 2011 | 8.332 | 8.248 | 7.797 | 8.248 | 896,993 | +0.36(+4.56%) |
Aug 08, 2011 | 8.139 | 8.241 | 7.888 | 7.888 | 1,368,280 | -0.52(-6.23%) |
Aug 05, 2011 | 8.519 | 8.540 | 8.139 | 8.412 | 1,383,085 | -0.05(-0.56%) |
Aug 04, 2011 | 8.705 | 8.739 | 8.450 | 8.459 | 3,040,997 | -0.40(-4.50%) |
Aug 03, 2011 | 8.826 | 8.869 | 8.660 | 8.857 | 3,502,590 | +0.07(+0.80%) |
Aug 02, 2011 | 8.944 | 8.979 | 8.782 | 8.787 | 212,179 | -0.20(-2.22%) |
Aug 01, 2011 | 9.145 | 9.154 | 8.881 | 8.987 | 620,430 | -0.03(-0.28%) |
Jul 29, 2011 | 8.987 | 9.115 | 8.950 | 9.012 | 529,386 | -0.06(-0.72%) |
Jul 28, 2011 | 9.083 | 9.194 | 9.052 | 9.077 | 171,710 | -0.02(-0.21%) |
Jul 27, 2011 | 9.278 | 9.278 | 9.078 | 9.096 | 225,709 | -0.26(-2.81%) |
Jul 26, 2011 | 9.317 | 9.397 | 9.314 | 9.359 | 157,820 | +0.06(+0.62%) |
Jul 25, 2011 | 9.272 | 9.357 | 9.248 | 9.301 | 152,723 | -0.02(-0.22%) |
Jul 22, 2011 | 9.331 | 9.356 | 9.322 | 9.322 | 323,708 | +0.06(+0.70%) |
Jul 21, 2011 | 9.202 | 9.275 | 9.121 | 9.257 | 215,622 | +0.06(+0.66%) |
Jul 20, 2011 | 9.286 | 9.291 | 9.179 | 9.197 | 133,844 | -0.00(-0.02%) |
Jul 19, 2011 | 9.025 | 9.198 | 9.025 | 9.198 | 168,321 | +0.22(+2.50%) |
Jul 18, 2011 | 8.963 | 9.002 | 8.891 | 8.974 | 185,708 | -0.06(-0.69%) |
Jul 15, 2011 | 9.019 | 9.050 | 8.959 | 9.036 | 210,409 | +0.11(+1.27%) |
Jul 14, 2011 | 9.031 | 9.064 | 8.888 | 8.922 | 141,199 | -0.08(-0.90%) |
Jul 13, 2011 | 9.047 | 9.115 | 8.987 | 9.004 | 292,323 | +0.02(+0.22%) |
Jul 12, 2011 | 9.028 | 9.064 | 8.984 | 8.984 | 128,645 | -0.09(-1.04%) |
Jul 11, 2011 | 9.115 | 9.188 | 9.050 | 9.078 | 257,860 | -0.17(-1.79%) |
Jul 08, 2011 | 9.195 | 9.258 | 9.166 | 9.244 | 351,927 | -0.08(-0.87%) |
Jul 07, 2011 | 9.263 | 9.348 | 9.263 | 9.325 | 168,266 | +0.15(+1.66%) |
Jul 06, 2011 | 9.163 | 9.194 | 9.117 | 9.173 | 167,575 | +0.01(+0.13%) |
Jul 05, 2011 | 9.099 | 9.168 | 9.099 | 9.161 | 227,946 | +0.02(+0.19%) |