Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 10.55 | 10.77 | 10.30 | 10.32 | 712,025 | -0.49(-4.57%) |
Oct 28, 2011 | 11.04 | 11.24 | 10.76 | 10.81 | 895,102 | -0.27(-2.40%) |
Oct 27, 2011 | 10.37 | 11.27 | 10.37 | 11.08 | 1,333,919 | +0.91(+8.92%) |
Oct 26, 2011 | 9.942 | 10.26 | 9.787 | 10.17 | 1,057,466 | +0.40(+4.08%) |
Oct 25, 2011 | 9.883 | 10.08 | 9.691 | 9.772 | 830,160 | -0.22(-2.21%) |
Oct 24, 2011 | 9.514 | 10.00 | 9.433 | 9.994 | 1,102,022 | +0.54(+5.69%) |
Oct 21, 2011 | 9.462 | 9.706 | 9.182 | 9.455 | 1,946,127 | +0.19(+2.07%) |
Oct 20, 2011 | 9.145 | 9.573 | 8.909 | 9.263 | 893,708 | -0.17(-1.80%) |
Oct 19, 2011 | 9.551 | 9.698 | 9.389 | 9.433 | 555,555 | -0.15(-1.62%) |
Oct 18, 2011 | 9.116 | 9.647 | 9.020 | 9.588 | 1,139,227 | +0.55(+6.12%) |
Oct 17, 2011 | 9.558 | 9.676 | 8.968 | 9.035 | 717,242 | -0.60(-6.20%) |
Oct 14, 2011 | 9.706 | 9.780 | 9.337 | 9.632 | 474,441 | +0.08(+0.85%) |
Oct 13, 2011 | 9.507 | 9.617 | 9.278 | 9.551 | 634,782 | -0.04(-0.46%) |
Oct 12, 2011 | 9.588 | 9.772 | 9.367 | 9.595 | 1,059,005 | +0.12(+1.25%) |
Oct 11, 2011 | 9.219 | 9.551 | 9.101 | 9.477 | 590,070 | +0.15(+1.58%) |
Oct 10, 2011 | 8.931 | 9.352 | 8.891 | 9.330 | 744,666 | +0.63(+7.29%) |
Oct 07, 2011 | 9.300 | 9.344 | 8.659 | 8.695 | 716,709 | -0.58(-6.21%) |
Oct 06, 2011 | 9.138 | 9.293 | 8.769 | 9.271 | 762,564 | +0.32(+3.63%) |
Oct 05, 2011 | 8.777 | 9.123 | 8.489 | 8.946 | 770,933 | +0.17(+1.93%) |
Oct 04, 2011 | 7.840 | 8.784 | 7.825 | 8.777 | 944,719 | +0.89(+11.32%) |
Oct 03, 2011 | 8.260 | 8.489 | 7.855 | 7.884 | 979,413 | -0.51(-6.06%) |
Sep 30, 2011 | 8.651 | 8.821 | 8.378 | 8.393 | 642,224 | -0.46(-5.17%) |
Sep 29, 2011 | 8.541 | 8.858 | 8.260 | 8.850 | 545,710 | +0.60(+7.24%) |
Sep 28, 2011 | 8.725 | 8.895 | 8.238 | 8.253 | 581,681 | -0.52(-5.97%) |
Sep 27, 2011 | 8.990 | 9.263 | 8.600 | 8.777 | 833,841 | -0.01(-0.08%) |
Sep 26, 2011 | 8.629 | 8.806 | 8.268 | 8.784 | 458,544 | +0.25(+2.94%) |
Sep 23, 2011 | 8.386 | 8.710 | 8.261 | 8.533 | 749,688 | +0.15(+1.76%) |
Sep 22, 2011 | 8.128 | 8.482 | 8.113 | 8.386 | 1,024,374 | +0.05(+0.62%) |
Sep 21, 2011 | 8.813 | 8.880 | 8.305 | 8.334 | 909,641 | -0.49(-5.52%) |
Sep 20, 2011 | 9.072 | 9.197 | 8.813 | 8.821 | 495,834 | -0.21(-2.37%) |
Sep 19, 2011 | 9.042 | 9.226 | 8.828 | 9.035 | 951,448 | -0.26(-2.78%) |
Sep 16, 2011 | 9.182 | 9.308 | 8.777 | 9.293 | 1,311,493 | +0.17(+1.86%) |
Sep 15, 2011 | 9.079 | 9.131 | 8.872 | 9.123 | 313,943 | +0.18(+2.06%) |
Sep 14, 2011 | 8.976 | 9.138 | 8.644 | 8.939 | 507,429 | +0.10(+1.08%) |
Sep 13, 2011 | 8.703 | 9.005 | 8.629 | 8.843 | 673,679 | +0.18(+2.13%) |
Sep 12, 2011 | 8.297 | 8.754 | 8.238 | 8.659 | 520,176 | +0.19(+2.26%) |
Sep 09, 2011 | 8.622 | 8.718 | 8.378 | 8.467 | 1,099,341 | -0.22(-2.55%) |
Sep 08, 2011 | 8.954 | 9.131 | 8.681 | 8.688 | 649,756 | -0.37(-4.07%) |
Sep 07, 2011 | 8.703 | 9.182 | 8.651 | 9.057 | 781,520 | +0.55(+6.41%) |
Sep 06, 2011 | 8.187 | 8.511 | 8.120 | 8.511 | 798,225 | -0.03(-0.35%) |
Sep 02, 2011 | 8.747 | 8.961 | 8.511 | 8.541 | 1,022,765 | -0.54(-5.93%) |
Sep 01, 2011 | 9.440 | 9.713 | 9.005 | 9.079 | 698,638 | -0.38(-3.98%) |
Aug 31, 2011 | 9.521 | 9.636 | 9.300 | 9.455 | 680,738 | -0.01(-0.08%) |
Aug 30, 2011 | 9.551 | 9.691 | 9.322 | 9.462 | 653,693 | -0.21(-2.14%) |
Aug 29, 2011 | 9.256 | 9.735 | 9.242 | 9.669 | 966,171 | +0.56(+6.15%) |
Aug 26, 2011 | 8.903 | 9.190 | 8.645 | 9.109 | 592,606 | +0.18(+1.98%) |
Aug 25, 2011 | 9.278 | 9.743 | 8.910 | 8.932 | 906,685 | -0.22(-2.42%) |
Aug 24, 2011 | 9.043 | 9.330 | 8.851 | 9.153 | 713,245 | +0.13(+1.39%) |
Aug 23, 2011 | 8.630 | 9.072 | 8.460 | 9.028 | 917,485 | +0.61(+7.27%) |
Aug 22, 2011 | 8.785 | 8.785 | 8.342 | 8.416 | 643,700 | -0.09(-1.04%) |
Aug 19, 2011 | 8.438 | 8.836 | 8.431 | 8.505 | 1,295,092 | -0.05(-0.60%) |
Aug 18, 2011 | 8.807 | 8.945 | 8.475 | 8.556 | 1,481,023 | -0.60(-6.52%) |
Aug 17, 2011 | 9.212 | 9.315 | 8.998 | 9.153 | 725,814 | -0.01(-0.08%) |
Aug 16, 2011 | 9.094 | 9.308 | 8.866 | 9.161 | 1,437,641 | -0.10(-1.11%) |
Aug 15, 2011 | 8.785 | 9.492 | 8.777 | 9.264 | 1,840,514 | +0.85(+10.07%) |
Aug 12, 2011 | 8.534 | 8.623 | 8.121 | 8.416 | 1,775,130 | -0.01(-0.17%) |
Aug 11, 2011 | 7.576 | 8.645 | 7.554 | 8.431 | 2,160,068 | +0.91(+12.05%) |
Aug 10, 2011 | 8.055 | 8.232 | 7.502 | 7.524 | 3,317,989 | -0.77(-9.24%) |
Aug 09, 2011 | 8.143 | 8.475 | 7.377 | 8.291 | 2,043,150 | +0.47(+6.03%) |
Aug 08, 2011 | 8.969 | 9.411 | 7.819 | 7.819 | 1,615,521 | -1.47(-15.79%) |
Aug 05, 2011 | 9.514 | 9.684 | 9.065 | 9.286 | 996,572 | -0.15(-1.56%) |
Aug 04, 2011 | 10.02 | 10.16 | 9.426 | 9.433 | 913,313 | -0.74(-7.31%) |
Aug 03, 2011 | 10.01 | 10.27 | 9.824 | 10.18 | 492,582 | +0.23(+2.30%) |
Aug 02, 2011 | 10.26 | 10.37 | 9.934 | 9.949 | 556,057 | -0.32(-3.16%) |