Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 10.19 | 10.52 | 10.04 | 10.15 | 88,568 | -0.27(-2.56%) |
Oct 28, 2011 | 10.49 | 10.57 | 10.32 | 10.42 | 83,419 | -0.14(-1.35%) |
Oct 27, 2011 | 10.15 | 10.60 | 9.656 | 10.56 | 131,606 | +0.53(+5.31%) |
Oct 26, 2011 | 9.922 | 10.33 | 9.686 | 10.03 | 48,958 | +0.26(+2.67%) |
Oct 25, 2011 | 10.16 | 10.16 | 9.680 | 9.767 | 50,452 | -0.53(-5.12%) |
Oct 24, 2011 | 10.02 | 10.33 | 9.816 | 10.29 | 59,749 | +0.30(+2.98%) |
Oct 21, 2011 | 9.922 | 10.00 | 9.730 | 9.996 | 43,545 | +0.27(+2.80%) |
Oct 20, 2011 | 9.655 | 9.792 | 9.457 | 9.723 | 23,258 | +0.00(+0.00%) |
Oct 19, 2011 | 9.878 | 9.878 | 9.624 | 9.723 | 46,226 | -0.20(-2.06%) |
Oct 18, 2011 | 9.575 | 10.03 | 9.420 | 9.928 | 93,036 | +0.43(+4.57%) |
Oct 17, 2011 | 9.773 | 9.823 | 9.426 | 9.494 | 57,535 | -0.42(-4.25%) |
Oct 14, 2011 | 9.662 | 9.922 | 8.943 | 9.916 | 61,696 | +0.38(+3.96%) |
Oct 13, 2011 | 9.525 | 9.556 | 9.339 | 9.538 | 35,126 | -0.08(-0.84%) |
Oct 12, 2011 | 9.631 | 9.631 | 9.476 | 9.618 | 75,530 | +0.03(+0.32%) |
Oct 11, 2011 | 9.581 | 9.730 | 9.469 | 9.587 | 53,351 | -0.11(-1.15%) |
Oct 10, 2011 | 9.259 | 9.705 | 8.998 | 9.699 | 64,363 | +0.66(+7.27%) |
Oct 07, 2011 | 9.581 | 9.581 | 8.949 | 9.042 | 54,107 | -0.50(-5.26%) |
Oct 06, 2011 | 9.401 | 9.600 | 9.209 | 9.544 | 79,217 | +0.08(+0.85%) |
Oct 05, 2011 | 9.283 | 9.562 | 9.129 | 9.463 | 61,375 | +0.16(+1.73%) |
Oct 04, 2011 | 8.410 | 9.414 | 7.548 | 9.302 | 160,159 | +0.85(+10.04%) |
Oct 03, 2011 | 8.763 | 8.961 | 8.441 | 8.453 | 111,483 | -0.38(-4.35%) |
Sep 30, 2011 | 8.664 | 8.936 | 8.664 | 8.837 | 61,982 | +0.01(+0.14%) |
Sep 29, 2011 | 8.862 | 8.918 | 8.503 | 8.825 | 29,758 | +0.21(+2.45%) |
Sep 28, 2011 | 9.147 | 9.246 | 8.546 | 8.614 | 68,591 | -0.52(-5.70%) |
Sep 27, 2011 | 9.308 | 9.352 | 8.893 | 9.135 | 52,542 | +0.02(+0.20%) |
Sep 26, 2011 | 8.955 | 9.153 | 8.676 | 9.116 | 40,403 | +0.22(+2.51%) |
Sep 23, 2011 | 8.620 | 8.955 | 8.521 | 8.893 | 57,870 | +0.29(+3.31%) |
Sep 22, 2011 | 8.447 | 8.788 | 8.447 | 8.608 | 105,123 | +0.05(+0.54%) |
Sep 21, 2011 | 8.763 | 8.819 | 8.521 | 8.562 | 72,758 | -0.18(-2.02%) |
Sep 20, 2011 | 9.358 | 9.500 | 8.720 | 8.738 | 78,186 | -0.61(-6.50%) |
Sep 19, 2011 | 9.302 | 9.469 | 9.110 | 9.345 | 35,559 | -0.15(-1.57%) |
Sep 16, 2011 | 9.469 | 9.525 | 9.308 | 9.494 | 78,334 | +0.09(+0.99%) |
Sep 15, 2011 | 9.345 | 9.469 | 9.240 | 9.401 | 40,906 | +0.05(+0.53%) |
Sep 14, 2011 | 9.023 | 9.513 | 8.924 | 9.352 | 54,285 | +0.45(+5.01%) |
Sep 13, 2011 | 8.869 | 9.172 | 8.696 | 8.905 | 26,262 | +0.04(+0.49%) |
Sep 12, 2011 | 8.518 | 8.899 | 8.451 | 8.862 | 26,205 | +0.17(+1.91%) |
Sep 09, 2011 | 8.733 | 8.936 | 8.635 | 8.696 | 63,908 | -0.18(-2.08%) |
Sep 08, 2011 | 9.022 | 9.207 | 8.832 | 8.881 | 35,613 | -0.32(-3.47%) |
Sep 07, 2011 | 8.856 | 9.305 | 8.856 | 9.200 | 52,659 | +0.52(+5.94%) |
Sep 06, 2011 | 8.531 | 8.757 | 8.395 | 8.684 | 64,574 | -0.12(-1.40%) |
Sep 02, 2011 | 9.028 | 9.265 | 8.758 | 8.807 | 85,559 | -0.44(-4.72%) |
Sep 01, 2011 | 9.643 | 9.809 | 9.219 | 9.243 | 60,814 | -0.44(-4.57%) |
Aug 31, 2011 | 10.01 | 10.01 | 9.514 | 9.686 | 105,687 | -0.28(-2.78%) |
Aug 30, 2011 | 9.815 | 10.01 | 9.489 | 9.963 | 46,292 | +0.07(+0.75%) |
Aug 29, 2011 | 9.760 | 9.999 | 9.760 | 9.889 | 56,907 | +0.25(+2.55%) |
Aug 26, 2011 | 9.256 | 9.797 | 9.207 | 9.643 | 99,727 | +0.29(+3.09%) |
Aug 25, 2011 | 9.926 | 10.10 | 9.330 | 9.354 | 111,970 | -0.50(-5.05%) |
Aug 24, 2011 | 9.348 | 9.864 | 9.280 | 9.852 | 56,696 | +0.46(+4.91%) |
Aug 23, 2011 | 8.918 | 9.391 | 8.893 | 9.391 | 65,399 | +0.50(+5.67%) |
Aug 22, 2011 | 9.213 | 9.213 | 8.764 | 8.887 | 29,753 | -0.06(-0.62%) |
Aug 19, 2011 | 8.666 | 9.041 | 8.666 | 8.942 | 80,406 | +0.16(+1.82%) |
Aug 18, 2011 | 9.121 | 9.213 | 8.733 | 8.783 | 138,566 | -0.45(-4.92%) |
Aug 17, 2011 | 9.336 | 9.428 | 9.219 | 9.237 | 31,305 | -0.06(-0.66%) |
Aug 16, 2011 | 9.293 | 9.379 | 8.862 | 9.299 | 76,688 | -0.14(-1.43%) |
Aug 15, 2011 | 9.323 | 9.568 | 9.219 | 9.434 | 45,319 | +0.23(+2.47%) |
Aug 12, 2011 | 9.409 | 9.526 | 9.157 | 9.207 | 92,846 | -0.10(-1.12%) |
Aug 11, 2011 | 8.789 | 9.452 | 8.789 | 9.311 | 101,130 | +0.58(+6.61%) |
Aug 10, 2011 | 9.520 | 9.520 | 8.672 | 8.733 | 205,423 | -1.07(-10.91%) |
Aug 09, 2011 | 9.754 | 10.12 | 9.053 | 9.803 | 161,048 | +0.82(+9.10%) |
Aug 08, 2011 | 9.416 | 9.827 | 8.924 | 8.985 | 189,666 | -0.81(-8.28%) |
Aug 05, 2011 | 10.13 | 10.28 | 9.711 | 9.797 | 56,645 | -0.20(-2.03%) |
Aug 04, 2011 | 10.44 | 10.44 | 9.987 | 9.999 | 102,972 | -0.47(-4.52%) |
Aug 03, 2011 | 10.13 | 10.48 | 10.05 | 10.47 | 68,661 | +0.33(+3.27%) |
Aug 02, 2011 | 10.26 | 10.39 | 10.12 | 10.14 | 59,597 | -0.17(-1.61%) |