Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 7.909 | 8.154 | 7.773 | 7.938 | 44,871 | -0.09(-1.16%) |
Oct 28, 2011 | 8.103 | 8.175 | 7.995 | 8.031 | 31,557 | -0.14(-1.67%) |
Oct 27, 2011 | 8.046 | 8.182 | 7.744 | 8.168 | 112,208 | +0.46(+5.97%) |
Oct 26, 2011 | 7.593 | 7.715 | 7.427 | 7.708 | 39,202 | +0.27(+3.57%) |
Oct 25, 2011 | 7.643 | 7.765 | 7.427 | 7.442 | 53,910 | -0.33(-4.26%) |
Oct 24, 2011 | 7.830 | 7.830 | 7.693 | 7.773 | 61,866 | -0.06(-0.83%) |
Oct 21, 2011 | 8.039 | 8.039 | 7.636 | 7.837 | 41,089 | -0.03(-0.37%) |
Oct 20, 2011 | 7.787 | 7.909 | 7.528 | 7.866 | 21,746 | +0.06(+0.83%) |
Oct 19, 2011 | 8.046 | 8.067 | 7.787 | 7.801 | 20,646 | -0.25(-3.12%) |
Oct 18, 2011 | 7.823 | 8.067 | 7.729 | 8.053 | 44,541 | +0.29(+3.80%) |
Oct 17, 2011 | 8.053 | 8.053 | 7.715 | 7.758 | 33,469 | -0.39(-4.77%) |
Oct 14, 2011 | 8.154 | 8.154 | 7.945 | 8.146 | 26,162 | +0.04(+0.44%) |
Oct 13, 2011 | 8.046 | 8.118 | 7.916 | 8.110 | 17,773 | +0.01(+0.09%) |
Oct 12, 2011 | 8.118 | 8.118 | 7.909 | 8.103 | 47,728 | +0.06(+0.80%) |
Oct 11, 2011 | 7.852 | 8.082 | 7.780 | 8.039 | 56,309 | +0.12(+1.45%) |
Oct 10, 2011 | 7.557 | 7.923 | 7.435 | 7.923 | 73,933 | +0.47(+6.27%) |
Oct 07, 2011 | 7.830 | 7.830 | 7.399 | 7.456 | 65,976 | -0.42(-5.38%) |
Oct 06, 2011 | 7.636 | 7.895 | 7.622 | 7.880 | 37,860 | +0.17(+2.14%) |
Oct 05, 2011 | 7.600 | 7.744 | 7.528 | 7.715 | 80,226 | +0.11(+1.42%) |
Oct 04, 2011 | 7.097 | 7.686 | 7.025 | 7.607 | 133,475 | +0.40(+5.48%) |
Oct 03, 2011 | 7.571 | 7.571 | 7.212 | 7.212 | 74,862 | -0.35(-4.57%) |
Sep 30, 2011 | 7.751 | 7.895 | 7.557 | 7.557 | 47,092 | -0.33(-4.19%) |
Sep 29, 2011 | 7.916 | 7.916 | 7.657 | 7.888 | 14,144 | +0.15(+1.95%) |
Sep 28, 2011 | 7.988 | 7.995 | 7.737 | 7.737 | 33,323 | -0.29(-3.58%) |
Sep 27, 2011 | 8.118 | 8.125 | 7.852 | 8.024 | 44,598 | -0.01(-0.18%) |
Sep 26, 2011 | 7.938 | 8.039 | 7.923 | 8.039 | 18,273 | -0.02(-0.27%) |
Sep 23, 2011 | 7.923 | 8.082 | 7.902 | 8.060 | 32,381 | +0.14(+1.82%) |
Sep 22, 2011 | 7.737 | 8.060 | 7.737 | 7.916 | 66,667 | +0.06(+0.82%) |
Sep 21, 2011 | 8.053 | 8.118 | 7.837 | 7.852 | 53,764 | -0.24(-2.93%) |
Sep 20, 2011 | 8.053 | 8.125 | 8.046 | 8.089 | 47,410 | +0.01(+0.18%) |
Sep 19, 2011 | 8.110 | 8.175 | 8.003 | 8.074 | 17,823 | -0.14(-1.75%) |
Sep 16, 2011 | 8.269 | 8.269 | 8.089 | 8.218 | 46,192 | +0.00(+0.00%) |
Sep 15, 2011 | 8.211 | 8.218 | 8.110 | 8.218 | 11,672 | +0.00(+0.00%) |
Sep 14, 2011 | 8.225 | 8.305 | 8.096 | 8.218 | 58,043 | +0.08(+0.97%) |
Sep 13, 2011 | 8.025 | 8.161 | 7.932 | 8.139 | 48,777 | +0.12(+1.52%) |
Sep 12, 2011 | 7.695 | 8.053 | 7.695 | 8.018 | 34,223 | +0.24(+3.04%) |
Sep 09, 2011 | 7.867 | 7.874 | 7.710 | 7.781 | 154,247 | -0.09(-1.09%) |
Sep 08, 2011 | 7.989 | 8.032 | 7.810 | 7.867 | 55,237 | -0.21(-2.66%) |
Sep 07, 2011 | 7.989 | 8.204 | 7.989 | 8.082 | 50,777 | +0.21(+2.73%) |
Sep 06, 2011 | 7.516 | 7.910 | 7.516 | 7.867 | 81,906 | +0.16(+2.14%) |
Sep 02, 2011 | 7.703 | 7.810 | 7.667 | 7.703 | 55,835 | -0.10(-1.28%) |
Sep 01, 2011 | 8.125 | 8.139 | 7.774 | 7.803 | 48,594 | -0.30(-3.71%) |
Aug 31, 2011 | 8.175 | 8.261 | 8.096 | 8.103 | 88,784 | -0.10(-1.22%) |
Aug 30, 2011 | 8.204 | 8.261 | 8.053 | 8.204 | 35,638 | -0.02(-0.26%) |
Aug 29, 2011 | 7.967 | 8.275 | 7.960 | 8.225 | 46,360 | +0.34(+4.26%) |
Aug 26, 2011 | 7.831 | 8.018 | 7.760 | 7.889 | 46,093 | +0.02(+0.27%) |
Aug 25, 2011 | 8.290 | 8.290 | 7.860 | 7.867 | 36,449 | -0.36(-4.35%) |
Aug 24, 2011 | 8.010 | 8.247 | 8.010 | 8.225 | 44,748 | +0.15(+1.86%) |
Aug 23, 2011 | 7.803 | 8.082 | 7.803 | 8.075 | 46,724 | +0.27(+3.49%) |
Aug 22, 2011 | 7.889 | 7.910 | 7.781 | 7.803 | 36,317 | +0.12(+1.58%) |
Aug 19, 2011 | 7.595 | 7.910 | 7.595 | 7.681 | 31,323 | +0.00(+0.00%) |
Aug 18, 2011 | 7.839 | 7.946 | 7.631 | 7.681 | 90,799 | -0.37(-4.62%) |
Aug 17, 2011 | 7.889 | 8.075 | 7.853 | 8.053 | 23,928 | +0.22(+2.83%) |
Aug 16, 2011 | 7.860 | 7.960 | 7.767 | 7.831 | 35,954 | -0.10(-1.26%) |
Aug 15, 2011 | 7.731 | 7.932 | 7.645 | 7.932 | 76,703 | +0.24(+3.17%) |
Aug 12, 2011 | 7.846 | 7.874 | 7.631 | 7.688 | 40,134 | -0.14(-1.74%) |
Aug 11, 2011 | 7.660 | 7.946 | 7.652 | 7.824 | 80,339 | +0.22(+2.92%) |
Aug 10, 2011 | 8.032 | 8.053 | 7.588 | 7.602 | 66,195 | -0.46(-5.68%) |
Aug 09, 2011 | 7.803 | 8.060 | 7.516 | 8.060 | 140,637 | +0.59(+7.85%) |
Aug 08, 2011 | 7.975 | 8.196 | 7.473 | 7.473 | 92,309 | -0.67(-8.18%) |
Aug 05, 2011 | 8.211 | 8.375 | 8.053 | 8.139 | 38,101 | +0.04(+0.44%) |
Aug 04, 2011 | 8.404 | 8.526 | 8.089 | 8.103 | 99,364 | -0.34(-4.07%) |
Aug 03, 2011 | 8.196 | 8.554 | 8.161 | 8.447 | 29,604 | +0.25(+3.06%) |
Aug 02, 2011 | 8.139 | 8.340 | 8.139 | 8.196 | 49,812 | -0.02(-0.26%) |