Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 8.337 | 8.646 | 8.248 | 8.257 | 156,626 | -0.24(-2.81%) |
Sep 29, 2011 | 8.478 | 8.617 | 8.213 | 8.496 | 201,815 | +0.27(+3.34%) |
Sep 28, 2011 | 8.363 | 8.549 | 8.195 | 8.222 | 221,665 | -0.12(-1.48%) |
Sep 27, 2011 | 8.328 | 8.567 | 8.204 | 8.346 | 249,794 | +0.15(+1.84%) |
Sep 26, 2011 | 8.337 | 8.651 | 8.027 | 8.195 | 253,251 | -0.10(-1.17%) |
Sep 23, 2011 | 8.346 | 8.655 | 8.221 | 8.292 | 161,874 | -0.03(-0.32%) |
Sep 22, 2011 | 8.319 | 8.896 | 8.195 | 8.319 | 283,435 | -0.26(-2.99%) |
Sep 21, 2011 | 8.761 | 8.938 | 8.558 | 8.576 | 191,875 | -0.19(-2.12%) |
Sep 20, 2011 | 9.080 | 9.186 | 8.761 | 8.761 | 277,305 | -0.17(-1.88%) |
Sep 19, 2011 | 8.655 | 9.098 | 8.602 | 8.930 | 310,303 | +0.04(+0.50%) |
Sep 16, 2011 | 8.930 | 8.965 | 8.806 | 8.885 | 147,269 | -0.04(-0.40%) |
Sep 15, 2011 | 8.912 | 8.992 | 8.735 | 8.921 | 109,523 | +0.12(+1.31%) |
Sep 14, 2011 | 8.708 | 9.009 | 8.478 | 8.806 | 213,281 | +0.19(+2.26%) |
Sep 13, 2011 | 8.390 | 8.664 | 8.328 | 8.611 | 227,557 | +0.30(+3.62%) |
Sep 12, 2011 | 8.053 | 8.399 | 8.053 | 8.310 | 250,765 | +0.22(+2.74%) |
Sep 09, 2011 | 8.337 | 8.503 | 8.018 | 8.089 | 181,944 | -0.36(-4.29%) |
Sep 08, 2011 | 8.708 | 8.850 | 8.407 | 8.452 | 109,818 | -0.34(-3.83%) |
Sep 07, 2011 | 8.797 | 8.797 | 8.638 | 8.788 | 114,446 | +0.18(+2.06%) |
Sep 06, 2011 | 8.337 | 8.638 | 8.337 | 8.611 | 154,444 | -0.03(-0.31%) |
Sep 02, 2011 | 8.823 | 9.080 | 8.629 | 8.638 | 166,424 | -0.42(-4.69%) |
Sep 01, 2011 | 9.363 | 9.478 | 9.062 | 9.062 | 214,644 | -0.28(-3.03%) |
Aug 31, 2011 | 9.301 | 9.354 | 8.691 | 9.346 | 283,937 | +0.10(+1.05%) |
Aug 30, 2011 | 9.062 | 9.328 | 8.558 | 9.248 | 802,950 | +0.12(+1.26%) |
Aug 29, 2011 | 8.770 | 9.284 | 8.655 | 9.133 | 378,237 | +0.48(+5.52%) |
Aug 26, 2011 | 8.461 | 8.672 | 8.227 | 8.655 | 191,315 | +0.11(+1.24%) |
Aug 25, 2011 | 8.788 | 8.788 | 8.478 | 8.549 | 194,084 | -0.12(-1.43%) |
Aug 24, 2011 | 8.673 | 8.761 | 8.461 | 8.673 | 205,722 | -0.03(-0.31%) |
Aug 23, 2011 | 8.319 | 8.708 | 8.248 | 8.700 | 218,774 | +0.42(+5.02%) |
Aug 22, 2011 | 8.611 | 8.788 | 8.239 | 8.284 | 106,561 | -0.10(-1.16%) |
Aug 19, 2011 | 8.593 | 9.133 | 8.337 | 8.381 | 191,603 | -0.32(-3.66%) |
Aug 18, 2011 | 9.284 | 9.301 | 8.655 | 8.700 | 267,883 | -0.71(-7.53%) |
Aug 17, 2011 | 9.292 | 9.540 | 9.124 | 9.408 | 176,382 | +0.19(+2.02%) |
Aug 16, 2011 | 9.425 | 9.585 | 9.107 | 9.222 | 143,108 | -0.33(-3.43%) |
Aug 15, 2011 | 9.301 | 9.585 | 8.930 | 9.549 | 141,956 | +0.36(+3.95%) |
Aug 12, 2011 | 9.133 | 9.443 | 9.107 | 9.186 | 261,315 | +0.16(+1.76%) |
Aug 11, 2011 | 8.717 | 9.601 | 8.682 | 9.027 | 358,766 | +0.35(+4.08%) |
Aug 10, 2011 | 9.036 | 9.354 | 8.646 | 8.673 | 380,361 | -0.62(-6.67%) |
Aug 09, 2011 | 9.200 | 9.408 | 8.629 | 9.292 | 490,152 | +0.55(+6.28%) |
Aug 08, 2011 | 9.567 | 9.585 | 8.682 | 8.744 | 1,170,700 | -1.11(-11.23%) |
Aug 05, 2011 | 9.761 | 9.921 | 9.239 | 9.850 | 975,539 | +0.16(+1.64%) |
Aug 04, 2011 | 10.29 | 10.40 | 9.673 | 9.691 | 370,293 | -0.73(-6.97%) |
Aug 03, 2011 | 10.02 | 10.46 | 10.02 | 10.42 | 521,593 | +0.43(+4.34%) |
Aug 02, 2011 | 9.983 | 10.20 | 9.894 | 9.983 | 303,527 | -0.01(-0.09%) |
Aug 01, 2011 | 9.797 | 10.03 | 9.797 | 9.992 | 235,855 | +0.30(+3.11%) |
Jul 29, 2011 | 10.15 | 10.15 | 9.673 | 9.691 | 296,748 | -0.55(-5.36%) |
Jul 28, 2011 | 10.35 | 10.67 | 10.10 | 10.24 | 464,179 | +0.30(+3.03%) |
Jul 27, 2011 | 9.930 | 10.02 | 9.788 | 9.938 | 241,631 | -0.02(-0.18%) |
Jul 26, 2011 | 9.938 | 10.04 | 9.832 | 9.956 | 81,155 | +0.02(+0.18%) |
Jul 25, 2011 | 9.903 | 10.04 | 9.885 | 9.938 | 49,141 | -0.05(-0.53%) |
Jul 22, 2011 | 10.07 | 10.12 | 9.921 | 9.992 | 296,939 | +0.01(+0.09%) |
Jul 21, 2011 | 9.912 | 10.09 | 9.903 | 9.983 | 157,607 | +0.07(+0.71%) |
Jul 20, 2011 | 10.00 | 10.00 | 9.850 | 9.912 | 58,965 | -0.09(-0.88%) |
Jul 19, 2011 | 10.06 | 10.16 | 9.912 | 10.00 | 97,403 | +0.00(+0.00%) |
Jul 18, 2011 | 10.20 | 10.27 | 9.938 | 10.00 | 392,364 | -0.27(-2.59%) |
Jul 15, 2011 | 10.09 | 10.31 | 10.03 | 10.27 | 152,988 | +0.24(+2.38%) |
Jul 14, 2011 | 10.23 | 10.31 | 9.938 | 10.03 | 156,510 | -0.20(-1.99%) |
Jul 13, 2011 | 9.744 | 10.24 | 9.717 | 10.23 | 239,089 | +0.58(+5.96%) |
Jul 12, 2011 | 10.16 | 10.16 | 9.638 | 9.655 | 208,636 | -0.58(-5.62%) |
Jul 11, 2011 | 9.416 | 10.43 | 9.416 | 10.23 | 313,181 | +0.75(+7.94%) |
Jul 08, 2011 | 9.735 | 9.797 | 9.434 | 9.478 | 95,895 | -0.39(-3.95%) |
Jul 07, 2011 | 9.514 | 9.877 | 9.354 | 9.868 | 240,267 | +0.46(+4.89%) |
Jul 06, 2011 | 9.523 | 9.613 | 9.319 | 9.408 | 95,026 | -0.12(-1.21%) |
Jul 05, 2011 | 9.576 | 9.620 | 9.416 | 9.523 | 69,242 | -0.10(-1.01%) |