Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 7.970 | 8.051 | 7.691 | 7.718 | 1,032,834 | -0.39(-4.86%) |
Oct 28, 2011 | 8.425 | 8.432 | 8.004 | 8.112 | 1,891,151 | -0.39(-4.64%) |
Oct 27, 2011 | 8.248 | 8.656 | 8.078 | 8.507 | 1,337,106 | +0.51(+6.38%) |
Oct 26, 2011 | 7.847 | 8.058 | 7.738 | 7.997 | 710,340 | +0.27(+3.52%) |
Oct 25, 2011 | 7.970 | 8.017 | 7.718 | 7.725 | 701,467 | -0.28(-3.48%) |
Oct 24, 2011 | 7.936 | 8.078 | 7.854 | 8.004 | 1,126,051 | +0.07(+0.86%) |
Oct 21, 2011 | 7.766 | 7.942 | 7.616 | 7.936 | 1,222,776 | +0.30(+3.92%) |
Oct 20, 2011 | 7.534 | 7.704 | 7.392 | 7.636 | 787,168 | +0.12(+1.63%) |
Oct 19, 2011 | 7.548 | 7.670 | 7.453 | 7.514 | 950,064 | -0.05(-0.63%) |
Oct 18, 2011 | 7.228 | 7.664 | 7.154 | 7.562 | 1,086,695 | +0.37(+5.20%) |
Oct 17, 2011 | 7.494 | 7.494 | 7.154 | 7.188 | 586,855 | -0.39(-5.12%) |
Oct 14, 2011 | 7.562 | 7.630 | 7.262 | 7.575 | 591,233 | +0.10(+1.27%) |
Oct 13, 2011 | 7.562 | 7.562 | 7.262 | 7.480 | 871,070 | -0.12(-1.52%) |
Oct 12, 2011 | 7.521 | 7.704 | 7.419 | 7.596 | 1,202,852 | +0.20(+2.76%) |
Oct 11, 2011 | 7.337 | 7.439 | 7.194 | 7.392 | 1,112,886 | -0.03(-0.37%) |
Oct 10, 2011 | 7.235 | 7.589 | 7.194 | 7.419 | 2,222,384 | +0.49(+7.07%) |
Oct 07, 2011 | 7.194 | 7.256 | 6.854 | 6.929 | 1,580,769 | -0.22(-3.14%) |
Oct 06, 2011 | 6.956 | 7.167 | 6.637 | 7.154 | 1,300,781 | +0.32(+4.68%) |
Oct 05, 2011 | 6.753 | 6.894 | 6.518 | 6.834 | 1,913,120 | +0.09(+1.39%) |
Oct 04, 2011 | 6.042 | 6.753 | 6.008 | 6.740 | 1,568,277 | +0.64(+10.45%) |
Oct 03, 2011 | 6.283 | 6.391 | 6.045 | 6.102 | 1,504,259 | -0.19(-2.99%) |
Sep 30, 2011 | 6.458 | 6.559 | 6.290 | 6.290 | 785,880 | -0.25(-3.80%) |
Sep 29, 2011 | 6.404 | 6.565 | 6.317 | 6.539 | 680,676 | +0.29(+4.62%) |
Sep 28, 2011 | 6.592 | 6.646 | 6.250 | 6.250 | 921,086 | -0.35(-5.29%) |
Sep 27, 2011 | 6.599 | 6.713 | 6.525 | 6.599 | 1,066,239 | +0.15(+2.40%) |
Sep 26, 2011 | 6.263 | 6.458 | 6.176 | 6.445 | 878,159 | +0.25(+4.01%) |
Sep 23, 2011 | 6.216 | 6.330 | 6.122 | 6.196 | 861,240 | -0.02(-0.32%) |
Sep 22, 2011 | 6.142 | 6.297 | 6.069 | 6.216 | 1,366,659 | -0.11(-1.70%) |
Sep 21, 2011 | 6.727 | 6.780 | 6.297 | 6.324 | 1,475,092 | -0.39(-5.80%) |
Sep 20, 2011 | 6.827 | 6.928 | 6.713 | 6.713 | 673,331 | -0.10(-1.48%) |
Sep 19, 2011 | 7.008 | 7.076 | 6.760 | 6.814 | 884,284 | -0.33(-4.61%) |
Sep 16, 2011 | 7.136 | 7.170 | 6.935 | 7.143 | 1,043,262 | +0.04(+0.57%) |
Sep 15, 2011 | 6.995 | 7.102 | 6.941 | 7.102 | 855,046 | +0.17(+2.42%) |
Sep 14, 2011 | 6.908 | 7.096 | 6.780 | 6.935 | 2,368,307 | +0.11(+1.67%) |
Sep 13, 2011 | 6.928 | 6.948 | 6.800 | 6.821 | 3,221,621 | -0.05(-0.68%) |
Sep 12, 2011 | 6.787 | 7.049 | 6.767 | 6.867 | 1,822,632 | +0.00(+0.00%) |
Sep 09, 2011 | 7.049 | 7.102 | 6.847 | 6.867 | 627,848 | -0.23(-3.31%) |
Sep 08, 2011 | 7.358 | 7.398 | 7.055 | 7.102 | 598,498 | -0.31(-4.17%) |
Sep 07, 2011 | 7.116 | 7.438 | 7.076 | 7.411 | 564,080 | +0.42(+5.95%) |
Sep 06, 2011 | 6.901 | 7.055 | 6.847 | 6.995 | 820,481 | -0.05(-0.67%) |
Sep 02, 2011 | 7.217 | 7.324 | 7.042 | 7.042 | 751,231 | -0.34(-4.64%) |
Sep 01, 2011 | 7.733 | 7.834 | 7.364 | 7.384 | 704,462 | -0.34(-4.43%) |
Aug 31, 2011 | 7.754 | 7.801 | 7.599 | 7.727 | 1,094,733 | +0.03(+0.35%) |
Aug 30, 2011 | 7.774 | 7.814 | 7.593 | 7.700 | 1,184,039 | -0.16(-2.05%) |
Aug 29, 2011 | 7.572 | 7.874 | 7.572 | 7.861 | 487,808 | +0.37(+4.93%) |
Aug 26, 2011 | 7.304 | 7.546 | 7.170 | 7.492 | 661,284 | +0.11(+1.55%) |
Aug 25, 2011 | 7.760 | 8.022 | 7.284 | 7.378 | 1,467,369 | -0.23(-3.09%) |
Aug 24, 2011 | 7.405 | 7.707 | 7.331 | 7.613 | 2,013,564 | +0.22(+3.00%) |
Aug 23, 2011 | 6.955 | 7.398 | 6.847 | 7.391 | 1,184,592 | +0.47(+6.79%) |
Aug 22, 2011 | 7.082 | 7.143 | 6.861 | 6.921 | 874,968 | +0.02(+0.29%) |
Aug 19, 2011 | 7.096 | 7.257 | 6.821 | 6.901 | 1,165,313 | -0.28(-3.84%) |
Aug 18, 2011 | 7.539 | 7.552 | 7.149 | 7.176 | 1,304,939 | -0.51(-6.64%) |
Aug 17, 2011 | 7.740 | 7.848 | 7.619 | 7.686 | 859,128 | +0.01(+0.17%) |
Aug 16, 2011 | 7.754 | 7.787 | 7.619 | 7.673 | 614,867 | -0.17(-2.22%) |
Aug 15, 2011 | 7.754 | 7.861 | 7.700 | 7.848 | 480,051 | +0.18(+2.36%) |
Aug 12, 2011 | 7.915 | 8.002 | 7.626 | 7.666 | 1,352,342 | -0.17(-2.14%) |
Aug 11, 2011 | 7.351 | 7.921 | 7.344 | 7.834 | 1,306,487 | +0.54(+7.46%) |
Aug 10, 2011 | 7.733 | 7.774 | 7.270 | 7.290 | 1,645,359 | -0.38(-4.99%) |
Aug 09, 2011 | 7.606 | 7.713 | 7.096 | 7.673 | 1,542,700 | +0.22(+2.97%) |
Aug 08, 2011 | 8.116 | 8.324 | 7.431 | 7.452 | 1,546,126 | -0.88(-10.56%) |
Aug 05, 2011 | 8.579 | 8.579 | 8.324 | 8.331 | 1,088,121 | -0.13(-1.51%) |
Aug 04, 2011 | 8.626 | 8.700 | 8.458 | 8.458 | 1,336,863 | -0.23(-2.70%) |
Aug 03, 2011 | 8.613 | 8.787 | 8.512 | 8.693 | 998,195 | +0.12(+1.41%) |
Aug 02, 2011 | 8.714 | 8.774 | 8.573 | 8.573 | 1,161,105 | -0.15(-1.69%) |