Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 9.000 | 9.041 | 8.825 | 8.842 | 995,528 | -0.21(-2.27%) |
Oct 28, 2011 | 8.983 | 9.130 | 8.948 | 9.048 | 1,346,327 | +0.01(+0.15%) |
Oct 27, 2011 | 8.897 | 9.075 | 8.897 | 9.034 | 1,053,316 | +0.38(+4.40%) |
Oct 26, 2011 | 8.770 | 8.770 | 8.458 | 8.653 | 1,315,185 | +0.04(+0.44%) |
Oct 25, 2011 | 8.811 | 8.815 | 8.599 | 8.616 | 1,502,773 | -0.28(-3.16%) |
Oct 24, 2011 | 8.890 | 9.048 | 8.835 | 8.897 | 1,347,175 | +0.06(+0.70%) |
Oct 21, 2011 | 8.869 | 8.893 | 8.732 | 8.835 | 820,702 | +0.10(+1.14%) |
Oct 20, 2011 | 8.756 | 8.773 | 8.485 | 8.736 | 1,731,579 | -0.04(-0.47%) |
Oct 19, 2011 | 9.007 | 9.065 | 8.746 | 8.777 | 942,193 | -0.27(-2.99%) |
Oct 18, 2011 | 9.044 | 9.127 | 8.777 | 9.048 | 1,085,297 | +0.03(+0.38%) |
Oct 17, 2011 | 9.329 | 9.363 | 8.996 | 9.014 | 762,640 | -0.34(-3.67%) |
Oct 14, 2011 | 9.288 | 9.367 | 9.147 | 9.357 | 892,371 | +0.21(+2.29%) |
Oct 13, 2011 | 9.195 | 9.209 | 9.055 | 9.147 | 1,312,602 | -0.11(-1.19%) |
Oct 12, 2011 | 9.147 | 9.415 | 9.134 | 9.257 | 1,016,792 | +0.24(+2.66%) |
Oct 11, 2011 | 9.357 | 9.357 | 8.952 | 9.017 | 1,154,762 | -0.35(-3.73%) |
Oct 10, 2011 | 9.209 | 9.446 | 9.209 | 9.367 | 370,679 | +0.33(+3.60%) |
Oct 07, 2011 | 9.274 | 9.284 | 9.017 | 9.041 | 1,556,998 | -0.19(-2.08%) |
Oct 06, 2011 | 8.917 | 9.346 | 8.917 | 9.233 | 1,841,259 | +0.54(+6.15%) |
Oct 05, 2011 | 8.458 | 8.746 | 8.173 | 8.698 | 1,952,218 | +0.31(+3.72%) |
Oct 04, 2011 | 8.328 | 8.396 | 7.937 | 8.386 | 2,876,842 | -0.06(-0.73%) |
Oct 03, 2011 | 8.770 | 8.842 | 8.424 | 8.448 | 1,113,617 | -0.42(-4.68%) |
Sep 30, 2011 | 8.743 | 9.031 | 8.667 | 8.863 | 1,347,038 | -0.07(-0.73%) |
Sep 29, 2011 | 9.209 | 9.343 | 8.712 | 8.928 | 988,575 | -0.14(-1.51%) |
Sep 28, 2011 | 9.398 | 9.422 | 9.031 | 9.065 | 976,256 | -0.33(-3.50%) |
Sep 27, 2011 | 9.473 | 9.689 | 9.322 | 9.394 | 1,042,350 | +0.11(+1.22%) |
Sep 26, 2011 | 9.096 | 9.295 | 8.815 | 9.281 | 903,678 | +0.23(+2.58%) |
Sep 23, 2011 | 8.780 | 9.103 | 8.705 | 9.048 | 947,211 | +0.26(+2.97%) |
Sep 22, 2011 | 8.938 | 8.996 | 8.677 | 8.787 | 1,703,703 | -0.54(-5.74%) |
Sep 21, 2011 | 9.802 | 9.823 | 9.322 | 9.322 | 1,068,608 | -0.49(-4.97%) |
Sep 20, 2011 | 9.830 | 10.06 | 9.730 | 9.809 | 1,012,868 | -0.02(-0.21%) |
Sep 19, 2011 | 9.710 | 9.868 | 9.549 | 9.830 | 1,419,914 | -0.10(-1.04%) |
Sep 16, 2011 | 9.751 | 9.957 | 9.648 | 9.933 | 1,069,451 | +0.23(+2.33%) |
Sep 15, 2011 | 9.686 | 9.723 | 9.583 | 9.706 | 774,769 | +0.15(+1.58%) |
Sep 14, 2011 | 9.463 | 9.706 | 9.291 | 9.555 | 1,289,554 | +0.18(+1.94%) |
Sep 13, 2011 | 9.020 | 9.415 | 9.020 | 9.374 | 1,638,489 | +0.36(+4.00%) |
Sep 12, 2011 | 8.650 | 9.034 | 8.630 | 9.014 | 1,302,482 | +0.26(+2.98%) |
Sep 09, 2011 | 9.027 | 9.075 | 8.684 | 8.753 | 1,003,380 | -0.36(-3.99%) |
Sep 08, 2011 | 9.144 | 9.264 | 9.068 | 9.116 | 842,281 | -0.08(-0.86%) |
Sep 07, 2011 | 8.935 | 9.209 | 8.849 | 9.195 | 670,385 | +0.37(+4.24%) |
Sep 06, 2011 | 8.664 | 8.873 | 8.602 | 8.821 | 1,041,429 | -0.12(-1.38%) |
Sep 02, 2011 | 9.007 | 9.110 | 8.924 | 8.945 | 1,116,836 | -0.31(-3.30%) |
Sep 01, 2011 | 9.329 | 9.456 | 9.233 | 9.250 | 1,218,197 | -0.02(-0.26%) |
Aug 31, 2011 | 9.202 | 9.322 | 9.196 | 9.274 | 1,254,852 | +0.10(+1.08%) |
Aug 30, 2011 | 9.048 | 9.254 | 9.007 | 9.175 | 1,221,734 | +0.07(+0.72%) |
Aug 29, 2011 | 8.883 | 9.216 | 8.852 | 9.110 | 1,128,790 | +0.35(+3.95%) |
Aug 26, 2011 | 8.472 | 8.801 | 8.382 | 8.763 | 1,290,778 | +0.23(+2.65%) |
Aug 25, 2011 | 8.842 | 8.878 | 8.516 | 8.537 | 1,120,057 | -0.24(-2.70%) |
Aug 24, 2011 | 8.719 | 8.832 | 8.684 | 8.773 | 1,630,853 | +0.08(+0.87%) |
Aug 23, 2011 | 8.331 | 8.698 | 8.304 | 8.698 | 1,774,261 | +0.42(+5.10%) |
Aug 22, 2011 | 8.499 | 8.585 | 8.249 | 8.276 | 1,790,378 | -0.04(-0.45%) |
Aug 19, 2011 | 8.386 | 8.647 | 8.262 | 8.314 | 1,966,126 | -0.23(-2.73%) |
Aug 18, 2011 | 8.760 | 8.808 | 8.485 | 8.547 | 1,735,250 | -0.47(-5.21%) |
Aug 17, 2011 | 9.312 | 9.353 | 8.990 | 9.017 | 1,672,389 | -0.24(-2.63%) |
Aug 16, 2011 | 9.501 | 9.525 | 9.209 | 9.260 | 1,431,877 | -0.30(-3.10%) |
Aug 15, 2011 | 9.567 | 9.615 | 9.437 | 9.557 | 1,694,176 | +0.18(+1.93%) |
Aug 12, 2011 | 9.390 | 9.431 | 9.242 | 9.376 | 1,324,499 | +0.15(+1.59%) |
Aug 11, 2011 | 8.887 | 9.348 | 8.818 | 9.229 | 2,205,081 | +0.41(+4.65%) |
Aug 10, 2011 | 8.911 | 9.102 | 8.699 | 8.818 | 3,740,996 | -0.21(-2.35%) |
Aug 09, 2011 | 8.880 | 9.034 | 8.476 | 9.030 | 6,167,323 | +0.50(+5.85%) |
Aug 08, 2011 | 8.880 | 9.027 | 8.428 | 8.531 | 4,924,204 | -0.64(-7.01%) |
Aug 05, 2011 | 9.376 | 9.376 | 8.786 | 9.174 | 4,011,484 | -0.05(-0.59%) |
Aug 04, 2011 | 9.574 | 9.697 | 9.136 | 9.229 | 6,513,859 | -0.66(-6.71%) |
Aug 03, 2011 | 9.742 | 9.920 | 9.472 | 9.892 | 3,550,240 | +0.14(+1.47%) |
Aug 02, 2011 | 9.937 | 10.05 | 9.735 | 9.749 | 2,725,408 | -0.27(-2.70%) |