Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 8.033 | 8.164 | 7.984 | 8.125 | 4,401,896 | -0.01(-0.11%) |
Sep 29, 2011 | 8.122 | 8.159 | 8.064 | 8.133 | 2,779,194 | +0.08(+1.05%) |
Sep 28, 2011 | 8.229 | 8.231 | 8.040 | 8.049 | 4,527,253 | -0.15(-1.88%) |
Sep 27, 2011 | 8.246 | 8.283 | 8.166 | 8.203 | 4,278,191 | +0.07(+0.80%) |
Sep 26, 2011 | 8.146 | 8.190 | 8.005 | 8.138 | 4,182,947 | +0.00(+0.03%) |
Sep 23, 2011 | 8.027 | 8.151 | 8.027 | 8.135 | 4,023,001 | +0.07(+0.86%) |
Sep 22, 2011 | 8.003 | 8.092 | 7.895 | 8.066 | 6,246,521 | -0.13(-1.59%) |
Sep 21, 2011 | 8.270 | 8.335 | 8.190 | 8.196 | 5,743,464 | -0.12(-1.46%) |
Sep 20, 2011 | 8.370 | 8.465 | 8.318 | 8.318 | 3,820,881 | -0.04(-0.44%) |
Sep 19, 2011 | 8.378 | 8.402 | 8.326 | 8.354 | 2,787,701 | -0.16(-1.88%) |
Sep 16, 2011 | 8.600 | 8.632 | 8.485 | 8.515 | 3,208,130 | -0.07(-0.81%) |
Sep 15, 2011 | 8.560 | 8.628 | 8.511 | 8.584 | 2,507,526 | +0.10(+1.20%) |
Sep 14, 2011 | 8.404 | 8.547 | 8.346 | 8.482 | 6,369,152 | +0.10(+1.16%) |
Sep 13, 2011 | 8.318 | 8.437 | 8.270 | 8.385 | 4,981,768 | +0.17(+2.10%) |
Sep 12, 2011 | 8.147 | 8.246 | 8.126 | 8.212 | 5,272,776 | +0.02(+0.26%) |
Sep 09, 2011 | 8.204 | 8.274 | 8.143 | 8.191 | 4,138,771 | -0.08(-1.02%) |
Sep 08, 2011 | 8.286 | 8.347 | 8.271 | 8.276 | 2,818,269 | -0.00(-0.03%) |
Sep 07, 2011 | 8.221 | 8.328 | 8.170 | 8.278 | 2,701,848 | +0.10(+1.21%) |
Sep 06, 2011 | 8.164 | 8.200 | 7.982 | 8.179 | 4,215,611 | -0.17(-2.07%) |
Sep 02, 2011 | 8.333 | 8.398 | 8.305 | 8.352 | 2,948,858 | -0.09(-1.03%) |
Sep 01, 2011 | 8.466 | 8.502 | 8.381 | 8.438 | 3,236,131 | -0.03(-0.40%) |
Aug 31, 2011 | 8.434 | 8.521 | 8.392 | 8.472 | 4,842,944 | +0.08(+0.93%) |
Aug 30, 2011 | 8.392 | 8.417 | 8.328 | 8.394 | 3,638,593 | -0.03(-0.33%) |
Aug 29, 2011 | 8.362 | 8.432 | 8.305 | 8.421 | 2,624,032 | +0.18(+2.12%) |
Aug 26, 2011 | 8.250 | 8.314 | 8.117 | 8.246 | 3,460,319 | -0.07(-0.81%) |
Aug 25, 2011 | 8.428 | 8.478 | 8.274 | 8.314 | 4,211,272 | -0.05(-0.63%) |
Aug 24, 2011 | 8.415 | 8.485 | 8.307 | 8.366 | 5,181,237 | -0.04(-0.53%) |
Aug 23, 2011 | 8.324 | 8.411 | 8.290 | 8.411 | 4,587,976 | +0.13(+1.58%) |
Aug 22, 2011 | 8.238 | 8.343 | 8.214 | 8.280 | 4,708,632 | +0.13(+1.55%) |
Aug 19, 2011 | 8.062 | 8.210 | 8.054 | 8.153 | 4,102,842 | +0.02(+0.29%) |
Aug 18, 2011 | 8.113 | 8.164 | 8.018 | 8.130 | 4,019,441 | -0.14(-1.74%) |
Aug 17, 2011 | 8.240 | 8.339 | 8.229 | 8.274 | 4,968,218 | +0.08(+1.01%) |
Aug 16, 2011 | 8.122 | 8.229 | 8.084 | 8.191 | 3,143,853 | +0.01(+0.13%) |
Aug 15, 2011 | 8.145 | 8.252 | 8.141 | 8.181 | 3,266,655 | +0.10(+1.23%) |
Aug 12, 2011 | 8.122 | 8.156 | 8.043 | 8.081 | 3,643,093 | +0.03(+0.37%) |
Aug 11, 2011 | 7.860 | 8.096 | 7.765 | 8.052 | 5,565,695 | +0.23(+3.00%) |
Aug 10, 2011 | 7.953 | 7.978 | 7.814 | 7.818 | 6,945,222 | -0.19(-2.32%) |
Aug 09, 2011 | 7.476 | 8.012 | 7.606 | 8.003 | 10,854,386 | +0.41(+5.45%) |
Aug 08, 2011 | 7.476 | 7.723 | 7.476 | 7.590 | 9,398,322 | -0.21(-2.65%) |
Aug 05, 2011 | 7.782 | 7.813 | 7.505 | 7.796 | 7,813,478 | +0.02(+0.24%) |
Aug 04, 2011 | 7.913 | 7.913 | 7.727 | 7.777 | 4,939,546 | -0.26(-3.28%) |
Aug 03, 2011 | 7.921 | 8.048 | 7.792 | 8.041 | 4,409,991 | +0.11(+1.41%) |
Aug 02, 2011 | 8.092 | 8.092 | 7.917 | 7.929 | 4,545,913 | -0.20(-2.47%) |
Aug 01, 2011 | 8.221 | 8.221 | 8.033 | 8.130 | 2,661,178 | +0.07(+0.89%) |
Jul 29, 2011 | 8.071 | 8.105 | 7.997 | 8.058 | 4,562,521 | -0.08(-0.99%) |
Jul 28, 2011 | 8.145 | 8.236 | 8.115 | 8.138 | 2,490,425 | -0.04(-0.52%) |
Jul 27, 2011 | 8.354 | 8.358 | 8.136 | 8.181 | 4,569,990 | -0.16(-1.92%) |
Jul 26, 2011 | 8.417 | 8.434 | 8.335 | 8.341 | 2,471,890 | -0.06(-0.70%) |
Jul 25, 2011 | 8.388 | 8.428 | 8.373 | 8.400 | 2,004,448 | -0.01(-0.15%) |
Jul 22, 2011 | 8.385 | 8.421 | 8.381 | 8.413 | 1,887,966 | -0.00(-0.03%) |
Jul 21, 2011 | 8.413 | 8.457 | 8.392 | 8.415 | 3,243,733 | +0.04(+0.48%) |
Jul 20, 2011 | 8.445 | 8.451 | 8.364 | 8.375 | 2,274,560 | -0.05(-0.58%) |
Jul 19, 2011 | 8.392 | 8.454 | 8.392 | 8.423 | 2,220,868 | +0.10(+1.19%) |
Jul 18, 2011 | 8.383 | 8.383 | 8.250 | 8.324 | 2,765,724 | -0.12(-1.40%) |
Jul 15, 2011 | 8.385 | 8.442 | 8.345 | 8.442 | 2,940,625 | +0.08(+0.98%) |
Jul 14, 2011 | 8.432 | 8.451 | 8.343 | 8.360 | 2,347,625 | -0.01(-0.18%) |
Jul 13, 2011 | 8.373 | 8.493 | 8.358 | 8.375 | 2,914,071 | +0.05(+0.61%) |
Jul 12, 2011 | 8.191 | 8.398 | 8.168 | 8.324 | 4,151,380 | +0.10(+1.21%) |
Jul 11, 2011 | 8.257 | 8.287 | 8.179 | 8.225 | 3,380,963 | -0.10(-1.19%) |
Jul 08, 2011 | 8.290 | 8.339 | 8.280 | 8.324 | 2,975,374 | -0.01(-0.08%) |
Jul 07, 2011 | 8.449 | 8.470 | 8.324 | 8.331 | 3,358,117 | -0.05(-0.60%) |
Jul 06, 2011 | 8.337 | 8.392 | 8.274 | 8.381 | 2,923,085 | +0.01(+0.15%) |
Jul 05, 2011 | 8.385 | 8.421 | 8.339 | 8.369 | 1,984,795 | -0.01(-0.13%) |