Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 9.842 | 9.912 | 9.736 | 9.739 | 808,694 | -0.26(-2.59%) |
Oct 28, 2011 | 10.04 | 10.07 | 9.982 | 9.998 | 590,492 | -0.15(-1.44%) |
Oct 27, 2011 | 10.11 | 10.21 | 9.998 | 10.14 | 2,294,132 | +0.39(+3.96%) |
Oct 26, 2011 | 9.702 | 9.791 | 9.540 | 9.757 | 1,329,857 | +0.18(+1.85%) |
Oct 25, 2011 | 9.791 | 9.791 | 9.540 | 9.580 | 1,882,161 | -0.28(-2.87%) |
Oct 24, 2011 | 9.688 | 9.900 | 9.641 | 9.863 | 868,010 | +0.22(+2.28%) |
Oct 21, 2011 | 9.482 | 9.672 | 9.445 | 9.643 | 1,094,922 | +0.31(+3.32%) |
Oct 20, 2011 | 9.148 | 9.350 | 9.080 | 9.334 | 1,193,360 | +0.16(+1.79%) |
Oct 19, 2011 | 9.230 | 9.397 | 9.156 | 9.170 | 1,632,519 | -0.04(-0.43%) |
Oct 18, 2011 | 8.836 | 9.299 | 8.749 | 9.209 | 2,206,241 | +0.40(+4.50%) |
Oct 17, 2011 | 9.072 | 9.072 | 8.794 | 8.812 | 258,121 | -0.31(-3.42%) |
Oct 14, 2011 | 9.066 | 9.151 | 8.964 | 9.125 | 377,999 | +0.17(+1.92%) |
Oct 13, 2011 | 9.024 | 9.056 | 8.823 | 8.953 | 778,710 | -0.14(-1.51%) |
Oct 12, 2011 | 8.992 | 9.236 | 8.992 | 9.090 | 2,310,725 | +0.19(+2.17%) |
Oct 11, 2011 | 8.828 | 9.003 | 8.796 | 8.897 | 482,736 | -0.01(-0.06%) |
Oct 10, 2011 | 8.706 | 8.910 | 8.706 | 8.902 | 727,688 | +0.39(+4.63%) |
Oct 07, 2011 | 8.865 | 8.865 | 8.508 | 8.508 | 1,959,267 | -0.31(-3.54%) |
Oct 06, 2011 | 8.786 | 8.820 | 8.669 | 8.820 | 1,929,721 | +0.22(+2.59%) |
Oct 05, 2011 | 8.339 | 8.624 | 8.235 | 8.598 | 2,031,499 | +0.27(+3.27%) |
Oct 04, 2011 | 7.952 | 8.349 | 7.878 | 8.325 | 1,863,335 | +0.28(+3.49%) |
Oct 03, 2011 | 8.471 | 8.497 | 8.045 | 8.045 | 578,759 | -0.41(-4.82%) |
Sep 30, 2011 | 8.519 | 8.598 | 8.450 | 8.452 | 794,516 | -0.21(-2.44%) |
Sep 29, 2011 | 8.548 | 8.691 | 8.455 | 8.664 | 383,229 | +0.33(+3.90%) |
Sep 28, 2011 | 8.601 | 8.667 | 8.336 | 8.339 | 1,008,108 | -0.25(-2.87%) |
Sep 27, 2011 | 8.646 | 8.794 | 8.529 | 8.585 | 1,741,651 | +0.15(+1.79%) |
Sep 26, 2011 | 8.262 | 8.445 | 8.143 | 8.434 | 2,731,947 | +0.27(+3.31%) |
Sep 23, 2011 | 8.143 | 8.241 | 8.114 | 8.164 | 2,517,995 | -0.01(-0.06%) |
Sep 22, 2011 | 8.204 | 8.291 | 8.061 | 8.169 | 2,694,340 | -0.26(-3.11%) |
Sep 21, 2011 | 8.918 | 8.918 | 8.426 | 8.431 | 329,850 | -0.46(-5.18%) |
Sep 20, 2011 | 8.974 | 9.082 | 8.886 | 8.892 | 307,925 | -0.03(-0.36%) |
Sep 19, 2011 | 8.894 | 8.995 | 8.812 | 8.924 | 1,264,008 | -0.21(-2.29%) |
Sep 16, 2011 | 9.125 | 9.233 | 9.019 | 9.133 | 3,101,973 | +0.04(+0.43%) |
Sep 15, 2011 | 8.941 | 9.107 | 8.888 | 9.094 | 2,800,875 | +0.22(+2.47%) |
Sep 14, 2011 | 8.846 | 8.988 | 8.651 | 8.875 | 2,341,104 | +0.10(+1.11%) |
Sep 13, 2011 | 8.746 | 8.830 | 8.651 | 8.777 | 1,854,405 | +0.06(+0.63%) |
Sep 12, 2011 | 8.495 | 8.722 | 8.463 | 8.722 | 833,710 | +0.09(+1.01%) |
Sep 09, 2011 | 8.743 | 8.819 | 8.590 | 8.635 | 1,364,114 | -0.26(-2.93%) |
Sep 08, 2011 | 8.988 | 9.061 | 8.862 | 8.896 | 818,134 | -0.19(-2.09%) |
Sep 07, 2011 | 8.793 | 9.094 | 8.793 | 9.086 | 549,545 | +0.46(+5.29%) |
Sep 06, 2011 | 8.532 | 8.653 | 8.490 | 8.630 | 2,147,514 | -0.18(-2.06%) |
Sep 02, 2011 | 8.899 | 8.975 | 8.804 | 8.812 | 2,976,821 | -0.33(-3.61%) |
Sep 01, 2011 | 9.312 | 9.378 | 9.131 | 9.141 | 1,074,904 | -0.18(-1.95%) |
Aug 31, 2011 | 9.326 | 9.418 | 9.225 | 9.323 | 2,146,569 | +0.08(+0.86%) |
Aug 30, 2011 | 9.241 | 9.312 | 9.094 | 9.244 | 891,869 | -0.08(-0.82%) |
Aug 29, 2011 | 9.009 | 9.326 | 9.009 | 9.320 | 4,516,400 | +0.50(+5.65%) |
Aug 26, 2011 | 8.643 | 8.891 | 8.495 | 8.822 | 3,093,058 | +0.09(+1.09%) |
Aug 25, 2011 | 9.036 | 9.104 | 8.640 | 8.727 | 5,843,194 | -0.21(-2.33%) |
Aug 24, 2011 | 8.727 | 8.949 | 8.709 | 8.935 | 2,705,964 | +0.18(+2.05%) |
Aug 23, 2011 | 8.556 | 8.756 | 8.474 | 8.756 | 2,557,535 | +0.23(+2.69%) |
Aug 22, 2011 | 8.756 | 8.790 | 8.508 | 8.527 | 1,012,976 | -0.05(-0.55%) |
Aug 19, 2011 | 8.593 | 8.896 | 8.569 | 8.574 | 4,353,307 | -0.13(-1.45%) |
Aug 18, 2011 | 8.809 | 8.864 | 8.640 | 8.701 | 2,370,555 | -0.47(-5.09%) |
Aug 17, 2011 | 9.228 | 9.286 | 9.083 | 9.167 | 4,347,895 | +0.01(+0.09%) |
Aug 16, 2011 | 9.153 | 9.302 | 9.086 | 9.160 | 948,631 | -0.14(-1.50%) |
Aug 15, 2011 | 9.123 | 9.302 | 9.123 | 9.299 | 500,068 | +0.27(+2.95%) |
Aug 12, 2011 | 9.252 | 9.307 | 8.991 | 9.033 | 908,492 | -0.11(-1.21%) |
Aug 11, 2011 | 8.677 | 9.281 | 8.598 | 9.144 | 9,736,606 | +0.57(+6.64%) |
Aug 10, 2011 | 8.999 | 9.001 | 8.556 | 8.574 | 7,206,124 | -0.64(-6.95%) |
Aug 09, 2011 | 9.508 | 9.215 | 8.516 | 9.215 | 4,450,713 | +0.66(+7.77%) |
Aug 08, 2011 | 9.186 | 9.368 | 8.537 | 8.550 | 3,534,987 | -0.92(-9.72%) |
Aug 05, 2011 | 9.721 | 9.750 | 9.257 | 9.471 | 4,769,841 | -0.14(-1.45%) |
Aug 04, 2011 | 9.993 | 10.00 | 9.595 | 9.610 | 3,282,537 | -0.51(-5.03%) |
Aug 03, 2011 | 10.06 | 10.12 | 9.900 | 10.12 | 2,600,328 | +0.11(+1.05%) |
Aug 02, 2011 | 10.17 | 10.24 | 10.01 | 10.01 | 4,414,731 | -0.22(-2.14%) |