Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 8.800 | 8.899 | 8.550 | 8.690 | 553,336 | -0.33(-3.66%) |
Oct 28, 2011 | 9.010 | 9.350 | 8.950 | 9.020 | 411,925 | -0.08(-0.88%) |
Oct 27, 2011 | 8.870 | 9.190 | 8.620 | 9.100 | 661,471 | +0.52(+6.06%) |
Oct 26, 2011 | 8.700 | 8.700 | 8.330 | 8.580 | 378,731 | +0.05(+0.59%) |
Oct 25, 2011 | 8.720 | 8.860 | 8.520 | 8.530 | 419,469 | -0.27(-3.07%) |
Oct 24, 2011 | 8.380 | 8.840 | 8.320 | 8.800 | 528,633 | +0.45(+5.39%) |
Oct 21, 2011 | 8.200 | 8.460 | 8.190 | 8.350 | 399,073 | +0.32(+3.99%) |
Oct 20, 2011 | 8.060 | 8.287 | 7.860 | 8.030 | 440,612 | -0.02(-0.25%) |
Oct 19, 2011 | 8.180 | 8.360 | 7.960 | 8.050 | 373,525 | -0.14(-1.71%) |
Oct 18, 2011 | 8.000 | 8.250 | 7.290 | 8.190 | 804,375 | +0.23(+2.89%) |
Oct 17, 2011 | 8.210 | 8.280 | 7.890 | 7.960 | 550,176 | -0.34(-4.10%) |
Oct 14, 2011 | 8.170 | 8.370 | 8.125 | 8.300 | 696,266 | +0.27(+3.36%) |
Oct 13, 2011 | 7.970 | 8.080 | 7.860 | 8.030 | 398,468 | +0.02(+0.25%) |
Oct 12, 2011 | 7.660 | 8.120 | 7.501 | 8.010 | 580,873 | +0.37(+4.84%) |
Oct 11, 2011 | 7.690 | 7.690 | 7.450 | 7.640 | 509,754 | -0.14(-1.80%) |
Oct 10, 2011 | 7.470 | 7.790 | 7.350 | 7.780 | 436,980 | +0.51(+7.02%) |
Oct 07, 2011 | 7.460 | 7.540 | 7.210 | 7.270 | 488,096 | -0.13(-1.76%) |
Oct 06, 2011 | 7.360 | 7.440 | 7.080 | 7.400 | 776,414 | +0.22(+3.06%) |
Oct 05, 2011 | 6.990 | 7.250 | 6.940 | 7.180 | 415,146 | +0.23(+3.31%) |
Oct 04, 2011 | 6.580 | 6.990 | 6.500 | 6.950 | 936,711 | +0.32(+4.83%) |
Oct 03, 2011 | 7.050 | 7.210 | 6.630 | 6.630 | 1,012,879 | -0.49(-6.88%) |
Sep 30, 2011 | 7.520 | 7.620 | 7.120 | 7.120 | 594,365 | -0.56(-7.29%) |
Sep 29, 2011 | 7.970 | 8.000 | 7.550 | 7.680 | 526,367 | -0.08(-1.03%) |
Sep 28, 2011 | 7.810 | 8.010 | 7.720 | 7.760 | 832,259 | -0.05(-0.64%) |
Sep 27, 2011 | 7.510 | 8.000 | 7.400 | 7.810 | 630,604 | +0.53(+7.28%) |
Sep 26, 2011 | 7.170 | 7.307 | 6.970 | 7.280 | 452,505 | +0.23(+3.26%) |
Sep 23, 2011 | 6.960 | 7.180 | 6.940 | 7.050 | 521,934 | +0.10(+1.44%) |
Sep 22, 2011 | 7.120 | 7.350 | 6.800 | 6.950 | 1,099,664 | -0.37(-5.05%) |
Sep 21, 2011 | 7.430 | 7.680 | 7.300 | 7.320 | 941,091 | -0.01(-0.14%) |
Sep 20, 2011 | 7.740 | 7.780 | 7.320 | 7.330 | 441,405 | -0.37(-4.81%) |
Sep 19, 2011 | 7.700 | 7.790 | 7.600 | 7.700 | 465,724 | -0.19(-2.41%) |
Sep 16, 2011 | 7.950 | 8.150 | 7.800 | 7.890 | 1,659,005 | +0.02(+0.25%) |
Sep 15, 2011 | 8.090 | 8.185 | 7.740 | 7.870 | 1,252,928 | -0.11(-1.38%) |
Sep 14, 2011 | 8.100 | 8.100 | 7.810 | 7.980 | 1,098,832 | +0.01(+0.13%) |
Sep 13, 2011 | 7.900 | 8.150 | 7.820 | 7.970 | 499,489 | +0.12(+1.53%) |
Sep 12, 2011 | 7.660 | 7.920 | 7.290 | 7.850 | 565,996 | +0.03(+0.38%) |
Sep 09, 2011 | 8.280 | 8.420 | 7.820 | 7.820 | 894,752 | -0.60(-7.13%) |
Sep 08, 2011 | 8.450 | 8.583 | 8.330 | 8.420 | 533,382 | -0.07(-0.82%) |
Sep 07, 2011 | 8.220 | 8.510 | 8.040 | 8.490 | 420,207 | +0.45(+5.60%) |
Sep 06, 2011 | 8.050 | 8.175 | 7.820 | 8.040 | 582,939 | -0.34(-4.06%) |
Sep 02, 2011 | 8.550 | 8.720 | 8.360 | 8.380 | 669,384 | -0.43(-4.88%) |
Sep 01, 2011 | 8.850 | 9.120 | 8.770 | 8.810 | 510,355 | -0.01(-0.11%) |
Aug 31, 2011 | 8.860 | 9.190 | 8.735 | 8.820 | 558,273 | +0.04(+0.46%) |
Aug 30, 2011 | 8.650 | 8.900 | 8.520 | 8.780 | 510,761 | +0.08(+0.92%) |
Aug 29, 2011 | 8.290 | 8.730 | 8.133 | 8.700 | 518,464 | +0.52(+6.36%) |
Aug 26, 2011 | 7.740 | 8.190 | 7.600 | 8.180 | 476,681 | +0.33(+4.20%) |
Aug 25, 2011 | 8.260 | 8.260 | 7.830 | 7.850 | 558,384 | -0.31(-3.80%) |
Aug 24, 2011 | 7.990 | 8.260 | 7.810 | 8.160 | 733,745 | +0.13(+1.68%) |
Aug 23, 2011 | 7.950 | 8.314 | 7.830 | 8.025 | 824,842 | +0.11(+1.33%) |
Aug 22, 2011 | 8.070 | 8.290 | 7.890 | 7.920 | 631,165 | -0.06(-0.75%) |
Aug 19, 2011 | 8.120 | 8.360 | 7.940 | 7.980 | 729,102 | -0.33(-3.97%) |
Aug 18, 2011 | 8.670 | 8.730 | 8.210 | 8.310 | 926,735 | -0.73(-8.08%) |
Aug 17, 2011 | 8.960 | 9.380 | 8.910 | 9.040 | 1,020,342 | +0.13(+1.46%) |
Aug 16, 2011 | 8.590 | 8.990 | 8.520 | 8.910 | 777,635 | +0.26(+3.01%) |
Aug 15, 2011 | 8.370 | 8.670 | 8.103 | 8.650 | 836,823 | +0.37(+4.47%) |
Aug 12, 2011 | 8.370 | 8.500 | 8.148 | 8.280 | 610,559 | -0.01(-0.12%) |
Aug 11, 2011 | 7.810 | 8.370 | 7.710 | 8.290 | 1,022,047 | +0.51(+6.56%) |
Aug 10, 2011 | 7.930 | 8.200 | 7.650 | 7.780 | 1,698,622 | -0.40(-4.89%) |
Aug 09, 2011 | 8.090 | 9.170 | 7.550 | 8.180 | 2,787,013 | +1.10(+15.54%) |
Aug 08, 2011 | 7.480 | 7.700 | 6.930 | 7.080 | 1,539,981 | -0.70(-9.00%) |
Aug 05, 2011 | 8.240 | 8.330 | 7.540 | 7.780 | 1,025,285 | -0.35(-4.31%) |
Aug 04, 2011 | 8.610 | 9.074 | 8.130 | 8.130 | 862,748 | -0.59(-6.77%) |
Aug 03, 2011 | 8.630 | 8.770 | 8.360 | 8.720 | 492,782 | +0.13(+1.51%) |
Aug 02, 2011 | 9.050 | 9.170 | 8.580 | 8.590 | 888,054 | -0.53(-5.81%) |