Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 9.418 | 9.818 | 9.345 | 9.701 | 3,737,368 | +0.10(+1.04%) |
Oct 28, 2011 | 9.318 | 9.639 | 9.264 | 9.601 | 3,881,297 | +0.22(+2.30%) |
Oct 27, 2011 | 9.232 | 9.667 | 9.159 | 9.385 | 8,973,056 | +0.81(+9.44%) |
Oct 26, 2011 | 8.639 | 8.686 | 8.426 | 8.576 | 2,717,863 | +0.07(+0.78%) |
Oct 25, 2011 | 8.487 | 8.662 | 8.395 | 8.509 | 2,151,635 | -0.01(-0.15%) |
Oct 24, 2011 | 8.331 | 8.535 | 8.325 | 8.522 | 2,235,546 | +0.24(+2.88%) |
Oct 21, 2011 | 8.302 | 8.330 | 8.186 | 8.283 | 887,364 | +0.09(+1.09%) |
Oct 20, 2011 | 8.245 | 8.305 | 8.107 | 8.194 | 938,373 | -0.09(-1.13%) |
Oct 19, 2011 | 8.403 | 8.542 | 8.263 | 8.288 | 1,024,857 | -0.09(-1.10%) |
Oct 18, 2011 | 8.220 | 8.423 | 7.903 | 8.380 | 2,604,295 | +0.16(+1.95%) |
Oct 17, 2011 | 8.600 | 8.700 | 8.209 | 8.220 | 1,519,792 | -0.43(-5.00%) |
Oct 14, 2011 | 8.533 | 8.749 | 8.507 | 8.652 | 1,112,732 | +0.21(+2.47%) |
Oct 13, 2011 | 8.252 | 8.520 | 8.202 | 8.444 | 949,223 | +0.18(+2.23%) |
Oct 12, 2011 | 8.255 | 8.326 | 8.167 | 8.259 | 1,524,578 | +0.07(+0.87%) |
Oct 11, 2011 | 8.285 | 8.352 | 8.147 | 8.188 | 943,399 | -0.16(-1.92%) |
Oct 10, 2011 | 8.067 | 8.364 | 8.067 | 8.349 | 1,230,142 | +0.39(+4.87%) |
Oct 07, 2011 | 8.277 | 8.414 | 7.935 | 7.961 | 1,488,720 | -0.29(-3.53%) |
Oct 06, 2011 | 7.910 | 8.266 | 7.825 | 8.252 | 1,612,100 | +0.35(+4.47%) |
Oct 05, 2011 | 7.808 | 7.976 | 7.730 | 7.899 | 1,558,952 | +0.07(+0.96%) |
Oct 04, 2011 | 7.555 | 7.824 | 7.555 | 7.824 | 2,724,631 | +0.08(+1.03%) |
Oct 03, 2011 | 8.197 | 8.299 | 7.700 | 7.744 | 3,063,931 | -0.54(-6.54%) |
Sep 30, 2011 | 8.099 | 8.350 | 8.005 | 8.287 | 1,222,658 | +0.08(+0.95%) |
Sep 29, 2011 | 8.380 | 8.546 | 8.007 | 8.209 | 1,489,299 | -0.05(-0.62%) |
Sep 28, 2011 | 8.538 | 8.555 | 8.250 | 8.259 | 1,084,428 | -0.27(-3.19%) |
Sep 27, 2011 | 8.379 | 8.728 | 8.379 | 8.531 | 1,675,035 | +0.34(+4.09%) |
Sep 26, 2011 | 8.207 | 8.299 | 8.042 | 8.196 | 1,964,634 | +0.03(+0.33%) |
Sep 23, 2011 | 8.137 | 8.317 | 8.124 | 8.169 | 2,062,232 | +0.08(+0.98%) |
Sep 22, 2011 | 8.349 | 8.401 | 7.949 | 8.089 | 2,107,782 | -0.45(-5.30%) |
Sep 21, 2011 | 8.700 | 8.840 | 8.542 | 8.542 | 1,609,993 | -0.18(-2.06%) |
Sep 20, 2011 | 8.891 | 8.975 | 8.714 | 8.722 | 1,531,019 | -0.14(-1.53%) |
Sep 19, 2011 | 8.903 | 8.969 | 8.668 | 8.857 | 3,425,390 | -0.23(-2.50%) |
Sep 16, 2011 | 9.088 | 9.147 | 8.992 | 9.085 | 1,106,039 | -0.01(-0.10%) |
Sep 15, 2011 | 9.123 | 9.215 | 9.035 | 9.094 | 1,042,607 | +0.10(+1.08%) |
Sep 14, 2011 | 8.891 | 9.054 | 8.736 | 8.997 | 1,770,903 | +0.12(+1.32%) |
Sep 13, 2011 | 8.802 | 8.887 | 8.759 | 8.880 | 1,398,783 | +0.07(+0.78%) |
Sep 12, 2011 | 8.619 | 8.825 | 8.530 | 8.811 | 1,522,081 | +0.12(+1.39%) |
Sep 09, 2011 | 8.921 | 8.921 | 8.598 | 8.690 | 1,477,820 | -0.27(-2.96%) |
Sep 08, 2011 | 9.101 | 9.212 | 8.926 | 8.956 | 1,328,042 | -0.22(-2.37%) |
Sep 07, 2011 | 8.961 | 9.248 | 8.949 | 9.174 | 1,963,433 | +0.34(+3.83%) |
Sep 06, 2011 | 8.926 | 8.930 | 8.655 | 8.835 | 1,759,406 | -0.19(-2.11%) |
Sep 02, 2011 | 9.178 | 9.301 | 8.981 | 9.026 | 2,429,893 | -0.22(-2.37%) |
Sep 01, 2011 | 9.441 | 9.495 | 9.223 | 9.245 | 1,676,086 | -0.14(-1.44%) |
Aug 31, 2011 | 9.188 | 9.426 | 9.180 | 9.380 | 3,024,425 | +0.24(+2.68%) |
Aug 30, 2011 | 9.070 | 9.204 | 9.021 | 9.136 | 1,984,176 | +0.01(+0.14%) |
Aug 29, 2011 | 9.066 | 9.205 | 9.035 | 9.123 | 1,129,594 | +0.18(+2.06%) |
Aug 26, 2011 | 8.709 | 9.016 | 8.542 | 8.938 | 3,768,584 | +0.12(+1.33%) |
Aug 25, 2011 | 9.129 | 9.148 | 8.779 | 8.821 | 3,622,593 | -0.27(-2.92%) |
Aug 24, 2011 | 9.167 | 9.167 | 8.908 | 9.086 | 2,034,318 | -0.07(-0.80%) |
Aug 23, 2011 | 8.932 | 9.159 | 8.852 | 9.159 | 2,417,842 | +0.28(+3.10%) |
Aug 22, 2011 | 9.075 | 9.075 | 8.784 | 8.884 | 2,272,058 | +0.08(+0.90%) |
Aug 19, 2011 | 8.612 | 8.903 | 8.547 | 8.805 | 6,232,795 | +0.12(+1.37%) |
Aug 18, 2011 | 8.015 | 8.754 | 7.846 | 8.686 | 12,043,076 | +0.39(+4.76%) |
Aug 17, 2011 | 8.368 | 8.477 | 8.185 | 8.291 | 2,907,298 | +0.00(+0.06%) |
Aug 16, 2011 | 8.552 | 8.592 | 8.257 | 8.287 | 3,245,479 | -0.30(-3.50%) |
Aug 15, 2011 | 8.204 | 8.592 | 8.159 | 8.587 | 4,293,489 | +0.46(+5.63%) |
Aug 12, 2011 | 8.514 | 8.514 | 8.124 | 8.129 | 7,578,990 | -0.16(-1.96%) |
Aug 11, 2011 | 7.813 | 8.490 | 7.368 | 8.291 | 30,131,224 | -0.85(-9.26%) |
Aug 10, 2011 | 9.466 | 9.508 | 9.131 | 9.137 | 6,144,537 | -0.45(-4.74%) |
Aug 09, 2011 | 9.339 | 9.597 | 9.024 | 9.592 | 5,004,048 | +0.68(+7.58%) |
Aug 08, 2011 | 9.199 | 9.336 | 8.895 | 8.916 | 3,432,196 | -0.57(-6.05%) |
Aug 05, 2011 | 9.627 | 9.725 | 9.124 | 9.490 | 2,624,429 | -0.09(-0.96%) |
Aug 04, 2011 | 9.937 | 10.09 | 9.567 | 9.582 | 2,102,600 | -0.49(-4.88%) |
Aug 03, 2011 | 9.937 | 10.12 | 9.740 | 10.07 | 1,943,532 | +0.12(+1.20%) |
Aug 02, 2011 | 10.65 | 10.69 | 9.929 | 9.954 | 2,745,085 | -0.73(-6.79%) |