Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 8.120 | 8.360 | 7.830 | 7.850 | 188,851 | -0.45(-5.42%) |
Oct 28, 2011 | 8.210 | 8.410 | 7.730 | 8.300 | 286,929 | +0.08(+0.97%) |
Oct 27, 2011 | 8.360 | 8.770 | 8.170 | 8.220 | 686,630 | +0.17(+2.11%) |
Oct 26, 2011 | 7.990 | 8.130 | 7.640 | 8.050 | 222,060 | +0.21(+2.68%) |
Oct 25, 2011 | 8.150 | 8.210 | 7.790 | 7.840 | 157,090 | -0.36(-4.39%) |
Oct 24, 2011 | 7.910 | 8.230 | 7.800 | 8.200 | 204,707 | +0.33(+4.19%) |
Oct 21, 2011 | 7.880 | 7.910 | 7.670 | 7.870 | 202,779 | +0.17(+2.21%) |
Oct 20, 2011 | 7.860 | 7.890 | 7.490 | 7.700 | 137,933 | -0.15(-1.91%) |
Oct 19, 2011 | 8.160 | 8.235 | 7.780 | 7.850 | 416,051 | -0.31(-3.80%) |
Oct 18, 2011 | 7.700 | 8.240 | 7.630 | 8.160 | 535,857 | +0.47(+6.11%) |
Oct 17, 2011 | 8.110 | 8.200 | 7.640 | 7.690 | 312,924 | -0.53(-6.45%) |
Oct 14, 2011 | 8.100 | 8.220 | 7.890 | 8.220 | 337,332 | +0.22(+2.75%) |
Oct 13, 2011 | 7.880 | 8.060 | 7.710 | 8.000 | 190,000 | +0.04(+0.50%) |
Oct 12, 2011 | 7.810 | 8.000 | 7.660 | 7.960 | 294,562 | +0.22(+2.84%) |
Oct 11, 2011 | 7.750 | 8.000 | 7.680 | 7.740 | 234,748 | -0.11(-1.40%) |
Oct 10, 2011 | 7.640 | 7.870 | 7.560 | 7.850 | 285,513 | +0.39(+5.23%) |
Oct 07, 2011 | 7.830 | 7.830 | 7.440 | 7.460 | 287,177 | -0.35(-4.48%) |
Oct 06, 2011 | 7.740 | 7.940 | 7.620 | 7.810 | 268,959 | +0.07(+0.90%) |
Oct 05, 2011 | 7.470 | 7.860 | 7.350 | 7.740 | 359,600 | +0.28(+3.75%) |
Oct 04, 2011 | 6.970 | 7.480 | 6.830 | 7.460 | 622,231 | +0.41(+5.82%) |
Oct 03, 2011 | 7.260 | 7.530 | 7.010 | 7.050 | 719,311 | -0.31(-4.21%) |
Sep 30, 2011 | 7.210 | 7.690 | 7.210 | 7.360 | 425,531 | +0.00(+0.00%) |
Sep 29, 2011 | 7.250 | 7.400 | 6.950 | 7.360 | 477,105 | +0.39(+5.60%) |
Sep 28, 2011 | 7.330 | 7.390 | 6.950 | 6.970 | 363,156 | -0.36(-4.91%) |
Sep 27, 2011 | 7.320 | 7.510 | 7.170 | 7.330 | 409,501 | +0.19(+2.66%) |
Sep 26, 2011 | 7.170 | 7.210 | 6.900 | 7.140 | 243,102 | +0.05(+0.71%) |
Sep 23, 2011 | 7.180 | 7.400 | 6.980 | 7.090 | 377,652 | -0.10(-1.39%) |
Sep 22, 2011 | 7.380 | 7.620 | 7.000 | 7.190 | 549,890 | -0.51(-6.62%) |
Sep 21, 2011 | 7.920 | 8.100 | 7.660 | 7.700 | 363,575 | -0.22(-2.78%) |
Sep 20, 2011 | 7.800 | 8.070 | 7.800 | 7.920 | 483,492 | +0.16(+2.06%) |
Sep 19, 2011 | 7.700 | 7.800 | 7.580 | 7.760 | 483,257 | +0.02(+0.26%) |
Sep 16, 2011 | 7.870 | 8.050 | 7.720 | 7.740 | 1,869,537 | -0.05(-0.64%) |
Sep 15, 2011 | 7.670 | 7.830 | 7.470 | 7.790 | 241,373 | +0.22(+2.91%) |
Sep 14, 2011 | 7.550 | 7.720 | 7.320 | 7.570 | 328,050 | +0.13(+1.75%) |
Sep 13, 2011 | 7.450 | 7.660 | 7.320 | 7.440 | 287,003 | +0.03(+0.40%) |
Sep 12, 2011 | 7.220 | 7.460 | 7.120 | 7.410 | 334,331 | +0.04(+0.54%) |
Sep 09, 2011 | 7.460 | 7.695 | 7.200 | 7.370 | 414,392 | -0.15(-1.99%) |
Sep 08, 2011 | 7.870 | 7.980 | 7.510 | 7.520 | 307,294 | -0.34(-4.33%) |
Sep 07, 2011 | 7.310 | 7.870 | 7.230 | 7.860 | 532,867 | +0.71(+9.93%) |
Sep 06, 2011 | 6.880 | 7.180 | 6.880 | 7.150 | 267,784 | -0.03(-0.42%) |
Sep 02, 2011 | 7.270 | 7.380 | 7.020 | 7.180 | 336,894 | -0.30(-4.01%) |
Sep 01, 2011 | 7.910 | 7.990 | 7.410 | 7.480 | 221,693 | -0.40(-5.08%) |
Aug 31, 2011 | 7.980 | 8.110 | 7.700 | 7.880 | 259,232 | -0.04(-0.51%) |
Aug 30, 2011 | 7.830 | 8.050 | 7.600 | 7.920 | 256,083 | +0.03(+0.38%) |
Aug 29, 2011 | 7.680 | 7.940 | 7.550 | 7.890 | 222,937 | +0.31(+4.09%) |
Aug 26, 2011 | 6.910 | 7.600 | 6.870 | 7.580 | 331,078 | +0.58(+8.29%) |
Aug 25, 2011 | 7.450 | 7.460 | 6.870 | 7.000 | 437,489 | -0.39(-5.28%) |
Aug 24, 2011 | 7.240 | 7.460 | 7.060 | 7.390 | 261,949 | +0.12(+1.65%) |
Aug 23, 2011 | 7.350 | 7.480 | 7.170 | 7.270 | 699,977 | -0.04(-0.48%) |
Aug 22, 2011 | 7.790 | 7.800 | 7.170 | 7.305 | 945,514 | -0.29(-3.75%) |
Aug 19, 2011 | 7.070 | 7.620 | 7.070 | 7.590 | 656,479 | +0.34(+4.69%) |
Aug 18, 2011 | 7.390 | 7.510 | 7.050 | 7.250 | 752,212 | -0.43(-5.60%) |
Aug 17, 2011 | 7.100 | 7.710 | 7.100 | 7.680 | 637,186 | +0.61(+8.63%) |
Aug 16, 2011 | 7.180 | 7.338 | 6.980 | 7.070 | 344,940 | -0.23(-3.15%) |
Aug 15, 2011 | 7.140 | 7.485 | 7.080 | 7.300 | 374,265 | +0.25(+3.55%) |
Aug 12, 2011 | 7.130 | 7.300 | 6.880 | 7.050 | 505,765 | +0.00(+0.00%) |
Aug 11, 2011 | 6.880 | 7.440 | 6.750 | 7.050 | 769,218 | +0.22(+3.22%) |
Aug 10, 2011 | 7.350 | 7.540 | 6.820 | 6.830 | 986,257 | -0.77(-10.13%) |
Aug 09, 2011 | 7.220 | 7.620 | 6.570 | 7.600 | 955,793 | +0.63(+9.04%) |
Aug 08, 2011 | 7.330 | 7.630 | 6.850 | 6.970 | 1,239,788 | -0.65(-8.53%) |
Aug 05, 2011 | 7.540 | 7.930 | 7.090 | 7.620 | 811,656 | +0.16(+2.14%) |
Aug 04, 2011 | 8.110 | 8.250 | 7.460 | 7.460 | 704,752 | -0.80(-9.69%) |
Aug 03, 2011 | 8.000 | 8.430 | 7.650 | 8.260 | 663,795 | +0.21(+2.61%) |
Aug 02, 2011 | 8.460 | 8.780 | 7.850 | 8.050 | 1,324,721 | -0.49(-5.74%) |