Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 8.633 | 9.152 | 8.593 | 8.943 | 3,216,351 | +0.25(+2.85%) |
Oct 28, 2011 | 8.877 | 8.877 | 8.678 | 8.695 | 1,416,109 | -0.15(-1.70%) |
Oct 27, 2011 | 8.810 | 8.903 | 8.766 | 8.846 | 1,156,136 | +0.15(+1.68%) |
Oct 26, 2011 | 8.740 | 8.802 | 8.616 | 8.700 | 1,268,768 | -0.02(-0.20%) |
Oct 25, 2011 | 8.859 | 8.870 | 8.695 | 8.717 | 1,174,075 | -0.12(-1.40%) |
Oct 24, 2011 | 8.766 | 8.881 | 8.695 | 8.841 | 1,845,889 | +0.09(+1.06%) |
Oct 21, 2011 | 8.682 | 8.788 | 8.673 | 8.748 | 922,603 | +0.13(+1.49%) |
Oct 20, 2011 | 8.673 | 8.715 | 8.536 | 8.620 | 1,111,577 | -0.02(-0.21%) |
Oct 19, 2011 | 8.704 | 8.784 | 8.629 | 8.638 | 877,777 | -0.05(-0.61%) |
Oct 18, 2011 | 8.642 | 8.757 | 8.602 | 8.691 | 1,071,674 | +0.08(+0.93%) |
Oct 17, 2011 | 8.722 | 8.806 | 8.589 | 8.611 | 1,603,791 | -0.15(-1.72%) |
Oct 14, 2011 | 8.877 | 8.886 | 8.735 | 8.762 | 1,079,966 | -0.02(-0.25%) |
Oct 13, 2011 | 8.669 | 8.806 | 8.660 | 8.784 | 1,207,283 | +0.09(+1.02%) |
Oct 12, 2011 | 8.771 | 8.819 | 8.686 | 8.695 | 1,514,462 | -0.06(-0.66%) |
Oct 11, 2011 | 8.762 | 8.802 | 8.691 | 8.753 | 1,209,146 | -0.04(-0.40%) |
Oct 10, 2011 | 8.753 | 8.793 | 8.673 | 8.788 | 928,730 | +0.15(+1.69%) |
Oct 07, 2011 | 8.762 | 8.828 | 8.624 | 8.642 | 1,625,369 | -0.11(-1.27%) |
Oct 06, 2011 | 8.545 | 8.762 | 8.545 | 8.753 | 1,880,511 | +0.16(+1.80%) |
Oct 05, 2011 | 8.496 | 8.642 | 8.376 | 8.598 | 1,350,746 | +0.10(+1.20%) |
Oct 04, 2011 | 8.301 | 8.505 | 8.115 | 8.496 | 1,891,076 | +0.16(+1.91%) |
Oct 03, 2011 | 8.549 | 8.660 | 8.323 | 8.336 | 1,740,012 | -0.28(-3.29%) |
Sep 30, 2011 | 8.580 | 8.726 | 8.571 | 8.620 | 2,534,965 | -0.05(-0.61%) |
Sep 29, 2011 | 8.638 | 8.682 | 8.509 | 8.673 | 2,153,142 | +0.14(+1.61%) |
Sep 28, 2011 | 8.553 | 8.616 | 8.469 | 8.536 | 2,566,850 | -0.02(-0.21%) |
Sep 27, 2011 | 8.429 | 8.713 | 8.416 | 8.553 | 1,985,546 | +0.23(+2.71%) |
Sep 26, 2011 | 8.314 | 8.394 | 8.190 | 8.328 | 1,117,934 | +0.07(+0.80%) |
Sep 23, 2011 | 8.230 | 8.345 | 8.142 | 8.261 | 2,444,504 | +0.02(+0.27%) |
Sep 22, 2011 | 7.907 | 8.270 | 7.880 | 8.239 | 2,643,273 | +0.19(+2.37%) |
Sep 21, 2011 | 8.035 | 8.235 | 7.995 | 8.049 | 2,334,582 | -0.01(-0.16%) |
Sep 20, 2011 | 8.164 | 8.190 | 8.062 | 8.062 | 1,434,664 | -0.06(-0.71%) |
Sep 19, 2011 | 8.142 | 8.155 | 8.080 | 8.119 | 1,132,750 | -0.14(-1.66%) |
Sep 16, 2011 | 8.248 | 8.319 | 8.235 | 8.257 | 1,607,652 | +0.04(+0.49%) |
Sep 15, 2011 | 8.288 | 8.288 | 8.119 | 8.217 | 1,856,980 | +0.00(+0.05%) |
Sep 14, 2011 | 8.186 | 8.279 | 8.078 | 8.212 | 1,891,941 | +0.04(+0.54%) |
Sep 13, 2011 | 8.146 | 8.230 | 8.111 | 8.168 | 1,865,114 | +0.06(+0.71%) |
Sep 12, 2011 | 8.066 | 8.155 | 8.018 | 8.111 | 1,394,435 | -0.03(-0.33%) |
Sep 09, 2011 | 8.243 | 8.266 | 8.075 | 8.137 | 1,726,591 | -0.16(-1.92%) |
Sep 08, 2011 | 8.248 | 8.367 | 8.190 | 8.297 | 2,167,762 | -0.02(-0.21%) |
Sep 07, 2011 | 8.350 | 8.350 | 8.230 | 8.314 | 2,358,322 | +0.04(+0.54%) |
Sep 06, 2011 | 8.111 | 8.288 | 8.066 | 8.270 | 2,315,503 | +0.00(+0.05%) |
Sep 02, 2011 | 8.332 | 8.403 | 8.266 | 8.266 | 1,168,521 | -0.15(-1.79%) |
Sep 01, 2011 | 8.438 | 8.638 | 8.412 | 8.416 | 4,004,676 | -0.02(-0.26%) |
Aug 31, 2011 | 8.421 | 8.469 | 8.372 | 8.438 | 2,222,946 | +0.07(+0.85%) |
Aug 30, 2011 | 8.337 | 8.420 | 8.275 | 8.367 | 3,429,980 | +0.04(+0.42%) |
Aug 29, 2011 | 8.218 | 8.337 | 8.196 | 8.332 | 1,702,863 | +0.18(+2.27%) |
Aug 26, 2011 | 7.990 | 8.161 | 7.910 | 8.148 | 2,227,036 | +0.16(+1.98%) |
Aug 25, 2011 | 8.170 | 8.214 | 7.985 | 7.990 | 3,666,523 | -0.13(-1.57%) |
Aug 24, 2011 | 8.297 | 8.297 | 8.104 | 8.117 | 3,086,760 | -0.20(-2.38%) |
Aug 23, 2011 | 8.104 | 8.319 | 8.029 | 8.315 | 3,158,725 | +0.24(+2.99%) |
Aug 22, 2011 | 8.148 | 8.227 | 8.029 | 8.073 | 3,605,659 | +0.03(+0.38%) |
Aug 19, 2011 | 8.196 | 8.253 | 8.029 | 8.042 | 4,454,388 | -0.23(-2.81%) |
Aug 18, 2011 | 8.376 | 8.416 | 8.236 | 8.275 | 5,324,996 | -0.20(-2.33%) |
Aug 17, 2011 | 8.570 | 8.789 | 8.255 | 8.473 | 9,171,172 | -0.89(-9.53%) |
Aug 16, 2011 | 9.405 | 9.449 | 9.277 | 9.365 | 2,119,719 | -0.08(-0.88%) |
Aug 15, 2011 | 9.106 | 9.475 | 9.097 | 9.449 | 2,257,718 | +0.40(+4.37%) |
Aug 12, 2011 | 9.106 | 9.119 | 8.952 | 9.053 | 2,532,840 | +0.01(+0.15%) |
Aug 11, 2011 | 9.049 | 9.141 | 8.956 | 9.040 | 3,920,440 | +0.00(+0.05%) |
Aug 10, 2011 | 9.071 | 9.202 | 9.013 | 9.035 | 1,855,518 | -0.15(-1.67%) |
Aug 09, 2011 | 9.053 | 9.202 | 8.785 | 9.189 | 4,284,578 | +0.32(+3.62%) |
Aug 08, 2011 | 9.053 | 9.216 | 8.860 | 8.868 | 3,361,695 | -0.38(-4.13%) |
Aug 05, 2011 | 9.172 | 9.343 | 8.981 | 9.251 | 3,577,265 | +0.11(+1.25%) |
Aug 04, 2011 | 9.453 | 9.558 | 9.128 | 9.137 | 2,475,787 | -0.38(-4.02%) |
Aug 03, 2011 | 9.576 | 9.589 | 9.378 | 9.519 | 1,987,971 | -0.06(-0.60%) |
Aug 02, 2011 | 9.659 | 9.747 | 9.563 | 9.576 | 1,887,852 | -0.10(-1.00%) |