Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 7.740 | 8.060 | 7.530 | 7.800 | 231,531 | -0.08(-1.02%) |
Sep 29, 2011 | 8.140 | 8.147 | 7.691 | 7.880 | 179,682 | -0.05(-0.63%) |
Sep 28, 2011 | 8.190 | 8.280 | 7.920 | 7.930 | 226,783 | -0.23(-2.82%) |
Sep 27, 2011 | 8.320 | 8.420 | 8.100 | 8.160 | 421,575 | +0.04(+0.49%) |
Sep 26, 2011 | 8.060 | 8.200 | 7.830 | 8.120 | 268,302 | +0.14(+1.75%) |
Sep 23, 2011 | 7.970 | 8.240 | 7.770 | 7.980 | 293,897 | -0.05(-0.62%) |
Sep 22, 2011 | 7.550 | 8.100 | 7.220 | 8.030 | 512,647 | +0.11(+1.39%) |
Sep 21, 2011 | 8.320 | 8.470 | 7.860 | 7.920 | 221,407 | -0.39(-4.69%) |
Sep 20, 2011 | 8.110 | 8.590 | 8.040 | 8.310 | 358,168 | +0.18(+2.21%) |
Sep 19, 2011 | 8.280 | 8.320 | 7.910 | 8.130 | 371,617 | -0.23(-2.75%) |
Sep 16, 2011 | 8.580 | 8.580 | 8.250 | 8.360 | 362,910 | -0.14(-1.65%) |
Sep 15, 2011 | 8.490 | 9.050 | 8.390 | 8.500 | 683,750 | +0.16(+1.92%) |
Sep 14, 2011 | 8.000 | 8.460 | 7.837 | 8.340 | 460,604 | +0.39(+4.91%) |
Sep 13, 2011 | 7.810 | 8.080 | 7.770 | 7.950 | 340,577 | +0.18(+2.32%) |
Sep 12, 2011 | 7.650 | 7.801 | 7.520 | 7.770 | 255,082 | +0.00(+0.00%) |
Sep 09, 2011 | 7.870 | 7.960 | 7.683 | 7.770 | 208,769 | -0.19(-2.39%) |
Sep 08, 2011 | 8.000 | 8.100 | 7.860 | 7.960 | 234,791 | -0.13(-1.61%) |
Sep 07, 2011 | 8.210 | 8.239 | 8.000 | 8.090 | 252,284 | +0.05(+0.62%) |
Sep 06, 2011 | 7.540 | 8.120 | 7.540 | 8.040 | 472,159 | +0.22(+2.81%) |
Sep 02, 2011 | 7.730 | 7.990 | 7.640 | 7.820 | 334,831 | -0.19(-2.37%) |
Sep 01, 2011 | 8.180 | 8.430 | 7.930 | 8.010 | 519,276 | -0.18(-2.20%) |
Aug 31, 2011 | 8.210 | 8.250 | 8.100 | 8.190 | 344,019 | +0.08(+0.99%) |
Aug 30, 2011 | 8.250 | 8.360 | 8.020 | 8.110 | 572,958 | -0.26(-3.11%) |
Aug 29, 2011 | 8.410 | 8.730 | 8.260 | 8.370 | 1,046,920 | +0.12(+1.45%) |
Aug 26, 2011 | 7.620 | 8.320 | 7.620 | 8.250 | 582,932 | +0.53(+6.87%) |
Aug 25, 2011 | 7.900 | 7.900 | 7.260 | 7.720 | 502,366 | -0.06(-0.77%) |
Aug 24, 2011 | 7.160 | 7.800 | 7.020 | 7.780 | 648,304 | +0.58(+8.06%) |
Aug 23, 2011 | 7.190 | 7.200 | 6.830 | 7.200 | 248,490 | +0.22(+3.15%) |
Aug 22, 2011 | 7.200 | 7.240 | 6.940 | 6.980 | 411,419 | +0.03(+0.43%) |
Aug 19, 2011 | 6.600 | 7.080 | 6.570 | 6.950 | 446,773 | +0.24(+3.58%) |
Aug 18, 2011 | 6.420 | 6.740 | 6.272 | 6.710 | 336,339 | +0.00(+0.00%) |
Aug 17, 2011 | 6.560 | 6.790 | 6.530 | 6.710 | 274,438 | +0.00(+0.00%) |
Aug 16, 2011 | 6.810 | 6.990 | 6.700 | 6.710 | 178,223 | -0.18(-2.61%) |
Aug 15, 2011 | 6.800 | 6.990 | 6.620 | 6.890 | 339,328 | +0.15(+2.23%) |
Aug 12, 2011 | 6.670 | 6.760 | 6.490 | 6.740 | 527,880 | +0.01(+0.15%) |
Aug 11, 2011 | 5.590 | 6.940 | 5.570 | 6.730 | 874,840 | +1.18(+21.26%) |
Aug 10, 2011 | 5.650 | 5.800 | 5.460 | 5.550 | 260,996 | -0.24(-4.15%) |
Aug 09, 2011 | 5.700 | 5.790 | 5.180 | 5.790 | 256,101 | +0.61(+11.78%) |
Aug 08, 2011 | 5.200 | 5.750 | 5.180 | 5.180 | 377,916 | -0.15(-2.81%) |
Aug 05, 2011 | 5.530 | 5.710 | 5.280 | 5.330 | 281,861 | -0.09(-1.66%) |
Aug 04, 2011 | 5.650 | 5.860 | 5.420 | 5.420 | 459,598 | -0.29(-5.08%) |
Aug 03, 2011 | 5.000 | 5.730 | 5.000 | 5.710 | 581,406 | +1.23(+27.46%) |
Aug 02, 2011 | 4.590 | 4.810 | 4.480 | 4.480 | 123,036 | -0.14(-3.03%) |
Aug 01, 2011 | 4.660 | 4.759 | 4.550 | 4.620 | 193,476 | +0.07(+1.54%) |
Jul 29, 2011 | 4.700 | 4.880 | 4.510 | 4.550 | 133,200 | -0.20(-4.21%) |
Jul 28, 2011 | 4.990 | 5.010 | 4.610 | 4.750 | 173,580 | -0.11(-2.26%) |
Jul 27, 2011 | 5.020 | 5.040 | 4.810 | 4.860 | 137,796 | -0.22(-4.33%) |
Jul 26, 2011 | 5.150 | 5.150 | 5.040 | 5.080 | 34,360 | -0.07(-1.36%) |
Jul 25, 2011 | 5.250 | 5.370 | 5.090 | 5.150 | 70,209 | -0.15(-2.83%) |
Jul 22, 2011 | 5.320 | 5.450 | 5.260 | 5.300 | 40,019 | -0.14(-2.57%) |
Jul 21, 2011 | 5.440 | 5.450 | 5.270 | 5.440 | 46,318 | +0.02(+0.37%) |
Jul 20, 2011 | 5.440 | 5.450 | 5.290 | 5.420 | 25,378 | -0.03(-0.55%) |
Jul 19, 2011 | 5.320 | 5.470 | 5.290 | 5.450 | 63,216 | +0.19(+3.61%) |
Jul 18, 2011 | 5.400 | 5.420 | 5.190 | 5.260 | 65,365 | -0.17(-3.13%) |
Jul 15, 2011 | 5.340 | 5.450 | 5.220 | 5.430 | 94,679 | +0.10(+1.88%) |
Jul 14, 2011 | 5.420 | 5.430 | 5.290 | 5.330 | 45,185 | -0.10(-1.84%) |
Jul 13, 2011 | 5.400 | 5.440 | 5.310 | 5.430 | 67,487 | +0.14(+2.65%) |
Jul 12, 2011 | 5.370 | 5.440 | 5.210 | 5.290 | 109,742 | -0.09(-1.67%) |
Jul 11, 2011 | 5.290 | 5.430 | 5.263 | 5.380 | 84,785 | +0.01(+0.19%) |
Jul 08, 2011 | 5.270 | 5.410 | 5.270 | 5.370 | 29,014 | +0.02(+0.37%) |
Jul 07, 2011 | 5.440 | 5.440 | 5.310 | 5.350 | 79,170 | -0.05(-0.93%) |
Jul 06, 2011 | 5.400 | 5.430 | 5.131 | 5.400 | 57,974 | +0.00(+0.00%) |
Jul 05, 2011 | 5.330 | 5.410 | 5.300 | 5.400 | 49,218 | +0.08(+1.50%) |