Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 7.260 | 8.350 | 7.260 | 8.210 | 91,216 | +0.14(+1.73%) |
Sep 29, 2011 | 8.160 | 8.160 | 7.850 | 8.070 | 52,992 | +0.07(+0.88%) |
Sep 28, 2011 | 8.180 | 8.310 | 8.000 | 8.000 | 57,362 | -0.14(-1.72%) |
Sep 27, 2011 | 8.110 | 8.280 | 8.020 | 8.140 | 54,482 | +0.18(+2.26%) |
Sep 26, 2011 | 7.700 | 8.000 | 7.700 | 7.960 | 66,741 | +0.28(+3.65%) |
Sep 23, 2011 | 7.460 | 8.150 | 7.460 | 7.680 | 24,377 | +0.25(+3.36%) |
Sep 22, 2011 | 7.690 | 7.990 | 7.400 | 7.430 | 55,360 | -0.44(-5.59%) |
Sep 21, 2011 | 8.080 | 8.150 | 7.840 | 7.870 | 32,041 | -0.18(-2.24%) |
Sep 20, 2011 | 8.190 | 8.250 | 7.810 | 8.050 | 56,579 | -0.12(-1.47%) |
Sep 19, 2011 | 8.160 | 8.280 | 8.070 | 8.170 | 28,488 | -0.11(-1.33%) |
Sep 16, 2011 | 8.320 | 8.510 | 8.250 | 8.280 | 63,059 | +0.02(+0.24%) |
Sep 15, 2011 | 8.380 | 8.480 | 8.200 | 8.260 | 57,647 | +0.01(+0.12%) |
Sep 14, 2011 | 7.900 | 8.370 | 7.890 | 8.250 | 76,874 | +0.40(+5.10%) |
Sep 13, 2011 | 7.720 | 7.900 | 7.480 | 7.850 | 62,950 | +0.18(+2.35%) |
Sep 12, 2011 | 7.300 | 8.060 | 7.300 | 7.670 | 158,260 | +0.35(+4.78%) |
Sep 09, 2011 | 7.820 | 8.110 | 7.305 | 7.320 | 114,324 | -0.58(-7.34%) |
Sep 08, 2011 | 8.210 | 8.410 | 7.830 | 7.900 | 84,094 | -0.32(-3.89%) |
Sep 07, 2011 | 8.490 | 8.550 | 8.200 | 8.220 | 79,321 | +0.01(+0.12%) |
Sep 06, 2011 | 7.680 | 8.400 | 7.560 | 8.210 | 80,337 | +0.35(+4.45%) |
Sep 02, 2011 | 8.250 | 8.350 | 7.860 | 7.860 | 61,639 | -0.50(-5.98%) |
Sep 01, 2011 | 8.800 | 8.990 | 8.360 | 8.360 | 51,055 | -0.46(-5.22%) |
Aug 31, 2011 | 9.180 | 9.180 | 8.600 | 8.820 | 61,022 | +0.31(+3.64%) |
Aug 30, 2011 | 8.630 | 8.820 | 8.430 | 8.510 | 20,437 | -0.17(-1.96%) |
Aug 29, 2011 | 8.220 | 8.710 | 8.220 | 8.680 | 37,643 | +0.51(+6.24%) |
Aug 26, 2011 | 8.280 | 8.620 | 8.090 | 8.170 | 78,591 | -0.16(-1.92%) |
Aug 25, 2011 | 8.400 | 8.440 | 8.230 | 8.330 | 75,512 | -0.05(-0.60%) |
Aug 24, 2011 | 8.410 | 8.580 | 8.130 | 8.380 | 41,361 | -0.04(-0.48%) |
Aug 23, 2011 | 7.920 | 8.430 | 7.830 | 8.420 | 49,745 | +0.54(+6.85%) |
Aug 22, 2011 | 8.100 | 8.110 | 7.820 | 7.880 | 53,875 | -0.18(-2.23%) |
Aug 19, 2011 | 8.070 | 8.220 | 7.910 | 8.060 | 88,053 | -0.08(-0.98%) |
Aug 18, 2011 | 8.260 | 8.350 | 8.000 | 8.140 | 81,487 | -0.28(-3.33%) |
Aug 17, 2011 | 8.610 | 8.680 | 8.287 | 8.420 | 32,341 | -0.17(-1.98%) |
Aug 16, 2011 | 8.790 | 8.880 | 8.500 | 8.590 | 64,109 | -0.26(-2.94%) |
Aug 15, 2011 | 8.710 | 9.000 | 8.610 | 8.850 | 115,783 | +0.18(+2.08%) |
Aug 12, 2011 | 9.150 | 9.400 | 8.650 | 8.670 | 79,330 | -0.42(-4.62%) |
Aug 11, 2011 | 8.690 | 9.260 | 7.430 | 9.090 | 197,367 | -0.54(-5.61%) |
Aug 10, 2011 | 9.760 | 10.01 | 9.364 | 9.630 | 110,539 | -0.34(-3.41%) |
Aug 09, 2011 | 9.930 | 10.09 | 8.710 | 9.970 | 182,069 | +0.63(+6.75%) |
Aug 08, 2011 | 9.290 | 10.04 | 9.210 | 9.340 | 112,207 | -0.78(-7.71%) |
Aug 05, 2011 | 10.74 | 10.74 | 9.510 | 10.12 | 131,050 | -0.53(-4.98%) |
Aug 04, 2011 | 11.20 | 11.25 | 10.63 | 10.65 | 66,931 | -0.70(-6.17%) |
Aug 03, 2011 | 10.78 | 11.47 | 10.69 | 11.35 | 69,188 | +0.57(+5.29%) |
Aug 02, 2011 | 11.12 | 11.24 | 10.77 | 10.78 | 41,744 | -0.40(-3.58%) |
Aug 01, 2011 | 11.30 | 11.42 | 10.96 | 11.18 | 47,055 | -0.06(-0.53%) |
Jul 29, 2011 | 11.05 | 11.29 | 10.99 | 11.24 | 29,105 | +0.08(+0.72%) |
Jul 28, 2011 | 11.14 | 11.42 | 11.02 | 11.16 | 73,085 | +0.06(+0.54%) |
Jul 27, 2011 | 11.03 | 11.23 | 10.83 | 11.10 | 114,498 | +0.04(+0.36%) |
Jul 26, 2011 | 11.69 | 11.88 | 11.03 | 11.06 | 194,361 | -0.60(-5.15%) |
Jul 25, 2011 | 11.73 | 11.80 | 11.55 | 11.66 | 55,880 | -0.16(-1.35%) |
Jul 22, 2011 | 11.86 | 11.93 | 11.70 | 11.82 | 38,552 | -0.16(-1.34%) |
Jul 21, 2011 | 11.89 | 12.00 | 11.73 | 11.98 | 59,520 | +0.07(+0.59%) |
Jul 20, 2011 | 11.99 | 11.99 | 11.68 | 11.91 | 55,121 | -0.09(-0.75%) |
Jul 19, 2011 | 11.80 | 12.00 | 11.80 | 12.00 | 53,522 | +0.27(+2.30%) |
Jul 18, 2011 | 11.95 | 12.00 | 11.57 | 11.73 | 92,844 | -0.29(-2.41%) |
Jul 15, 2011 | 12.55 | 12.80 | 11.99 | 12.02 | 159,316 | -0.54(-4.30%) |
Jul 14, 2011 | 12.83 | 13.00 | 12.55 | 12.56 | 116,414 | -0.28(-2.18%) |
Jul 13, 2011 | 12.97 | 13.00 | 12.74 | 12.84 | 53,497 | -0.06(-0.47%) |
Jul 12, 2011 | 12.94 | 13.00 | 12.83 | 12.90 | 48,798 | -0.09(-0.69%) |
Jul 11, 2011 | 13.16 | 13.17 | 12.91 | 12.99 | 44,701 | -0.13(-0.99%) |
Jul 08, 2011 | 13.13 | 13.18 | 12.97 | 13.12 | 54,888 | -0.11(-0.83%) |
Jul 07, 2011 | 13.23 | 13.28 | 13.10 | 13.23 | 49,157 | +0.03(+0.23%) |
Jul 06, 2011 | 13.14 | 13.28 | 12.97 | 13.20 | 76,999 | +0.01(+0.08%) |
Jul 05, 2011 | 13.25 | 13.25 | 12.98 | 13.19 | 53,966 | -0.04(-0.30%) |