Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 9.136 | 9.305 | 9.069 | 9.102 | 216,847 | -0.16(-1.75%) |
Oct 28, 2011 | 9.353 | 9.353 | 9.069 | 9.265 | 509,954 | -0.10(-1.08%) |
Oct 27, 2011 | 8.669 | 9.684 | 8.669 | 9.366 | 749,504 | +0.67(+7.70%) |
Oct 26, 2011 | 8.635 | 8.744 | 8.453 | 8.696 | 404,471 | +0.25(+2.96%) |
Oct 25, 2011 | 8.514 | 8.662 | 8.297 | 8.446 | 425,421 | -0.13(-1.50%) |
Oct 24, 2011 | 8.141 | 8.588 | 8.114 | 8.575 | 385,639 | +0.49(+6.11%) |
Oct 21, 2011 | 8.087 | 8.263 | 7.979 | 8.080 | 492,948 | +0.10(+1.27%) |
Oct 20, 2011 | 8.101 | 8.101 | 7.776 | 7.979 | 441,126 | -0.09(-1.17%) |
Oct 19, 2011 | 8.284 | 8.331 | 8.047 | 8.074 | 216,373 | -0.22(-2.61%) |
Oct 18, 2011 | 7.864 | 8.358 | 7.796 | 8.290 | 259,116 | +0.45(+5.69%) |
Oct 17, 2011 | 8.094 | 8.094 | 7.803 | 7.844 | 298,510 | -0.32(-3.98%) |
Oct 14, 2011 | 8.128 | 8.229 | 8.006 | 8.168 | 161,681 | +0.15(+1.86%) |
Oct 13, 2011 | 8.256 | 8.256 | 7.877 | 8.020 | 190,032 | -0.30(-3.58%) |
Oct 12, 2011 | 8.094 | 8.405 | 8.053 | 8.317 | 252,848 | +0.31(+3.89%) |
Oct 11, 2011 | 7.965 | 8.060 | 7.857 | 8.006 | 273,600 | -0.05(-0.59%) |
Oct 10, 2011 | 7.796 | 8.053 | 7.796 | 8.053 | 242,757 | +0.39(+5.12%) |
Oct 07, 2011 | 7.945 | 7.959 | 7.600 | 7.661 | 316,809 | -0.22(-2.83%) |
Oct 06, 2011 | 7.965 | 7.986 | 7.803 | 7.884 | 409,031 | +0.12(+1.48%) |
Oct 05, 2011 | 7.837 | 7.891 | 7.688 | 7.769 | 406,008 | -0.05(-0.69%) |
Oct 04, 2011 | 7.187 | 7.884 | 7.113 | 7.823 | 549,797 | +0.55(+7.64%) |
Oct 03, 2011 | 7.803 | 7.844 | 7.268 | 7.268 | 515,160 | -0.45(-5.87%) |
Sep 30, 2011 | 7.674 | 7.884 | 7.674 | 7.722 | 593,340 | -0.05(-0.61%) |
Sep 29, 2011 | 7.600 | 7.817 | 7.539 | 7.769 | 409,160 | +0.37(+4.94%) |
Sep 28, 2011 | 7.661 | 7.681 | 7.390 | 7.404 | 302,577 | -0.22(-2.84%) |
Sep 27, 2011 | 7.837 | 7.945 | 7.553 | 7.620 | 435,800 | -0.08(-1.05%) |
Sep 26, 2011 | 7.668 | 7.708 | 7.390 | 7.701 | 315,819 | +0.12(+1.61%) |
Sep 23, 2011 | 7.485 | 7.671 | 7.456 | 7.580 | 249,677 | +0.09(+1.27%) |
Sep 22, 2011 | 7.336 | 7.593 | 7.241 | 7.485 | 421,407 | -0.05(-0.63%) |
Sep 21, 2011 | 7.965 | 8.026 | 7.505 | 7.532 | 342,140 | -0.44(-5.52%) |
Sep 20, 2011 | 8.128 | 8.250 | 7.945 | 7.972 | 274,181 | -0.16(-1.92%) |
Sep 19, 2011 | 8.297 | 8.304 | 8.053 | 8.128 | 317,694 | -0.33(-3.92%) |
Sep 16, 2011 | 8.534 | 8.690 | 8.385 | 8.459 | 380,587 | -0.01(-0.16%) |
Sep 15, 2011 | 8.399 | 8.473 | 8.108 | 8.473 | 324,264 | +0.19(+2.29%) |
Sep 14, 2011 | 8.230 | 8.391 | 7.941 | 8.284 | 266,545 | +0.15(+1.90%) |
Sep 13, 2011 | 8.109 | 8.196 | 7.995 | 8.129 | 275,925 | +0.05(+0.58%) |
Sep 12, 2011 | 7.921 | 8.096 | 7.841 | 8.082 | 282,018 | +0.05(+0.58%) |
Sep 09, 2011 | 8.029 | 8.159 | 7.908 | 8.035 | 492,361 | -0.07(-0.83%) |
Sep 08, 2011 | 8.324 | 8.418 | 8.083 | 8.102 | 222,465 | -0.30(-3.51%) |
Sep 07, 2011 | 8.357 | 8.411 | 8.263 | 8.398 | 226,374 | +0.19(+2.37%) |
Sep 06, 2011 | 7.955 | 8.223 | 7.955 | 8.203 | 257,633 | -0.01(-0.16%) |
Sep 02, 2011 | 8.424 | 8.458 | 8.216 | 8.216 | 368,934 | -0.36(-4.15%) |
Sep 01, 2011 | 8.921 | 8.994 | 8.518 | 8.572 | 260,753 | -0.36(-4.05%) |
Aug 31, 2011 | 9.015 | 9.122 | 8.880 | 8.934 | 317,116 | -0.02(-0.22%) |
Aug 30, 2011 | 8.961 | 9.001 | 8.719 | 8.954 | 366,657 | -0.07(-0.74%) |
Aug 29, 2011 | 8.532 | 9.035 | 8.532 | 9.021 | 310,603 | +0.62(+7.34%) |
Aug 26, 2011 | 8.230 | 8.471 | 8.116 | 8.404 | 290,032 | +0.10(+1.21%) |
Aug 25, 2011 | 8.646 | 8.773 | 8.243 | 8.304 | 227,333 | -0.25(-2.98%) |
Aug 24, 2011 | 8.512 | 8.760 | 8.371 | 8.559 | 311,060 | +0.04(+0.47%) |
Aug 23, 2011 | 8.277 | 8.585 | 8.163 | 8.518 | 379,239 | +0.24(+2.92%) |
Aug 22, 2011 | 8.713 | 8.779 | 8.257 | 8.277 | 297,613 | -0.18(-2.14%) |
Aug 19, 2011 | 8.364 | 8.726 | 8.284 | 8.458 | 383,722 | -0.07(-0.79%) |
Aug 18, 2011 | 8.706 | 8.760 | 8.458 | 8.525 | 408,263 | -0.51(-5.64%) |
Aug 17, 2011 | 9.015 | 9.102 | 8.907 | 9.035 | 249,126 | +0.07(+0.75%) |
Aug 16, 2011 | 9.055 | 9.236 | 8.954 | 8.968 | 642,769 | -0.19(-2.12%) |
Aug 15, 2011 | 8.840 | 9.182 | 8.840 | 9.162 | 264,249 | +0.42(+4.83%) |
Aug 12, 2011 | 9.330 | 9.330 | 8.673 | 8.740 | 691,558 | -0.50(-5.37%) |
Aug 11, 2011 | 8.834 | 9.383 | 8.793 | 9.236 | 353,305 | +0.41(+4.64%) |
Aug 10, 2011 | 9.162 | 9.249 | 8.787 | 8.827 | 755,864 | -0.62(-6.60%) |
Aug 09, 2011 | 9.062 | 9.477 | 8.498 | 9.451 | 683,586 | +0.62(+7.07%) |
Aug 08, 2011 | 9.062 | 9.370 | 8.773 | 8.827 | 839,245 | -0.50(-5.39%) |
Aug 05, 2011 | 9.544 | 9.645 | 9.122 | 9.330 | 596,129 | -0.09(-1.00%) |
Aug 04, 2011 | 9.679 | 9.739 | 9.377 | 9.424 | 472,265 | -0.40(-4.10%) |
Aug 03, 2011 | 9.732 | 9.846 | 9.578 | 9.826 | 271,373 | +0.13(+1.31%) |
Aug 02, 2011 | 9.759 | 9.960 | 9.699 | 9.699 | 411,492 | -0.12(-1.23%) |