Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 8.447 | 8.512 | 8.257 | 8.257 | 2,827,429 | -0.36(-4.14%) |
Oct 28, 2011 | 8.596 | 8.680 | 8.583 | 8.614 | 6,448,031 | +0.07(+0.77%) |
Oct 27, 2011 | 8.485 | 8.561 | 8.297 | 8.548 | 6,325,989 | +0.65(+8.17%) |
Oct 26, 2011 | 7.994 | 7.998 | 7.787 | 7.902 | 3,765,404 | +0.11(+1.46%) |
Oct 25, 2011 | 7.811 | 7.845 | 7.737 | 7.789 | 4,360,695 | -0.03(-0.37%) |
Oct 24, 2011 | 7.737 | 7.831 | 7.729 | 7.818 | 1,921,754 | +0.05(+0.61%) |
Oct 21, 2011 | 7.811 | 7.815 | 7.723 | 7.770 | 5,084,427 | +0.11(+1.40%) |
Oct 20, 2011 | 7.611 | 7.680 | 7.568 | 7.663 | 7,544,198 | +0.16(+2.20%) |
Oct 19, 2011 | 7.524 | 7.581 | 7.489 | 7.498 | 4,187,197 | -0.16(-2.10%) |
Oct 18, 2011 | 7.488 | 7.720 | 7.458 | 7.659 | 4,648,731 | +0.14(+1.91%) |
Oct 17, 2011 | 7.538 | 7.603 | 7.450 | 7.515 | 10,418,861 | -0.23(-2.97%) |
Oct 14, 2011 | 7.815 | 7.818 | 7.698 | 7.745 | 3,974,717 | -0.06(-0.71%) |
Oct 13, 2011 | 7.787 | 7.810 | 7.717 | 7.800 | 5,197,741 | -0.04(-0.47%) |
Oct 12, 2011 | 7.835 | 7.906 | 7.744 | 7.837 | 5,364,944 | +0.21(+2.79%) |
Oct 11, 2011 | 7.612 | 7.661 | 7.564 | 7.624 | 2,304,205 | -0.12(-1.60%) |
Oct 10, 2011 | 7.731 | 7.776 | 7.697 | 7.748 | 4,127,605 | +0.40(+5.47%) |
Oct 07, 2011 | 7.477 | 7.505 | 7.347 | 7.347 | 5,639,230 | -0.17(-2.29%) |
Oct 06, 2011 | 7.495 | 7.573 | 7.448 | 7.519 | 8,199,995 | -0.10(-1.29%) |
Oct 05, 2011 | 7.538 | 7.640 | 7.488 | 7.618 | 6,904,647 | -0.19(-2.41%) |
Oct 04, 2011 | 7.644 | 7.817 | 7.562 | 7.806 | 4,006,979 | +0.29(+3.92%) |
Oct 03, 2011 | 7.716 | 7.772 | 7.501 | 7.511 | 2,697,006 | -0.22(-2.83%) |
Sep 30, 2011 | 7.779 | 7.864 | 7.711 | 7.731 | 2,374,160 | -0.09(-1.11%) |
Sep 29, 2011 | 7.901 | 7.917 | 7.703 | 7.818 | 3,339,904 | +0.17(+2.26%) |
Sep 28, 2011 | 7.963 | 7.999 | 7.635 | 7.645 | 4,374,239 | -0.32(-4.02%) |
Sep 27, 2011 | 8.034 | 8.079 | 7.934 | 7.965 | 3,770,682 | +0.23(+2.91%) |
Sep 26, 2011 | 7.727 | 7.743 | 7.570 | 7.740 | 2,451,621 | +0.12(+1.55%) |
Sep 23, 2011 | 7.525 | 7.645 | 7.515 | 7.622 | 4,273,116 | +0.06(+0.83%) |
Sep 22, 2011 | 7.504 | 7.576 | 7.468 | 7.559 | 3,604,548 | -0.15(-1.94%) |
Sep 21, 2011 | 7.801 | 7.902 | 7.708 | 7.708 | 2,783,800 | -0.16(-2.03%) |
Sep 20, 2011 | 7.839 | 7.952 | 7.818 | 7.868 | 2,439,700 | +0.12(+1.55%) |
Sep 19, 2011 | 7.678 | 7.790 | 7.641 | 7.748 | 2,024,447 | -0.09(-1.20%) |
Sep 16, 2011 | 7.751 | 7.864 | 7.732 | 7.842 | 3,278,934 | -0.14(-1.75%) |
Sep 15, 2011 | 7.959 | 7.992 | 7.908 | 7.981 | 1,855,609 | +0.10(+1.23%) |
Sep 14, 2011 | 7.774 | 7.948 | 7.690 | 7.884 | 2,501,584 | +0.09(+1.13%) |
Sep 13, 2011 | 7.640 | 7.821 | 7.627 | 7.797 | 5,246,481 | +0.05(+0.63%) |
Sep 12, 2011 | 7.702 | 7.779 | 7.599 | 7.748 | 5,401,621 | -0.16(-2.07%) |
Sep 09, 2011 | 7.959 | 8.013 | 7.864 | 7.912 | 4,616,109 | -0.35(-4.20%) |
Sep 08, 2011 | 8.355 | 8.413 | 8.239 | 8.258 | 2,909,975 | -0.11(-1.32%) |
Sep 07, 2011 | 8.141 | 8.368 | 8.137 | 8.368 | 3,789,143 | +0.24(+2.99%) |
Sep 06, 2011 | 8.000 | 8.127 | 7.978 | 8.125 | 3,430,290 | +0.06(+0.68%) |
Sep 02, 2011 | 8.154 | 8.211 | 8.033 | 8.070 | 2,731,907 | -0.22(-2.62%) |
Sep 01, 2011 | 8.324 | 8.439 | 8.269 | 8.287 | 3,820,838 | +0.00(+0.02%) |
Aug 31, 2011 | 8.275 | 8.378 | 8.236 | 8.285 | 6,066,790 | +0.18(+2.25%) |
Aug 30, 2011 | 8.033 | 8.140 | 7.988 | 8.103 | 3,356,151 | +0.05(+0.67%) |
Aug 29, 2011 | 8.037 | 8.072 | 7.992 | 8.049 | 2,498,263 | +0.16(+2.03%) |
Aug 26, 2011 | 7.716 | 7.928 | 7.625 | 7.889 | 10,976,046 | +0.24(+3.18%) |
Aug 25, 2011 | 7.738 | 7.768 | 7.598 | 7.646 | 8,993,000 | -0.23(-2.86%) |
Aug 24, 2011 | 7.691 | 7.967 | 7.663 | 7.871 | 21,905,566 | -0.30(-3.63%) |
Aug 23, 2011 | 7.990 | 8.195 | 7.950 | 8.168 | 5,933,870 | +0.04(+0.49%) |
Aug 22, 2011 | 8.340 | 8.340 | 8.110 | 8.128 | 3,672,984 | -0.13(-1.52%) |
Aug 19, 2011 | 8.153 | 8.393 | 8.151 | 8.253 | 4,138,316 | +0.02(+0.24%) |
Aug 18, 2011 | 8.371 | 8.386 | 8.195 | 8.234 | 2,945,571 | -0.41(-4.75%) |
Aug 17, 2011 | 8.670 | 8.731 | 8.569 | 8.645 | 2,068,733 | +0.01(+0.10%) |
Aug 16, 2011 | 8.588 | 8.740 | 8.523 | 8.636 | 2,306,574 | -0.10(-1.19%) |
Aug 15, 2011 | 8.705 | 8.797 | 8.671 | 8.740 | 4,555,294 | +0.30(+3.61%) |
Aug 12, 2011 | 8.477 | 8.545 | 8.342 | 8.436 | 4,655,258 | +0.13(+1.54%) |
Aug 11, 2011 | 7.975 | 8.400 | 7.973 | 8.308 | 5,365,910 | +0.23(+2.84%) |
Aug 10, 2011 | 8.374 | 8.441 | 8.069 | 8.079 | 8,315,279 | -0.45(-5.28%) |
Aug 09, 2011 | 8.149 | 8.551 | 8.158 | 8.529 | 6,567,190 | +0.50(+6.21%) |
Aug 08, 2011 | 8.149 | 8.309 | 7.992 | 8.030 | 8,795,273 | -0.31(-3.69%) |
Aug 05, 2011 | 8.597 | 8.646 | 8.042 | 8.338 | 12,579,177 | -0.26(-2.99%) |
Aug 04, 2011 | 8.813 | 8.909 | 8.524 | 8.595 | 12,532,472 | -0.64(-6.97%) |
Aug 03, 2011 | 9.237 | 9.308 | 9.077 | 9.239 | 3,528,168 | +0.02(+0.25%) |
Aug 02, 2011 | 9.323 | 9.380 | 9.213 | 9.216 | 2,347,898 | -0.19(-2.02%) |