Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 9.360 | 9.363 | 9.275 | 9.275 | 185,263 | -0.22(-2.31%) |
Oct 28, 2011 | 9.449 | 9.535 | 9.449 | 9.494 | 185,895 | +0.06(+0.63%) |
Oct 27, 2011 | 9.408 | 9.496 | 9.277 | 9.435 | 320,478 | +0.31(+3.36%) |
Oct 26, 2011 | 9.295 | 9.295 | 9.023 | 9.128 | 1,700,936 | -0.07(-0.80%) |
Oct 25, 2011 | 9.397 | 9.405 | 9.201 | 9.201 | 266,430 | -0.29(-3.07%) |
Oct 24, 2011 | 9.316 | 9.511 | 9.316 | 9.493 | 70,653 | +0.24(+2.57%) |
Oct 21, 2011 | 9.175 | 9.272 | 9.175 | 9.255 | 77,347 | +0.18(+1.95%) |
Oct 20, 2011 | 9.095 | 9.104 | 8.948 | 9.078 | 90,076 | -0.05(-0.58%) |
Oct 19, 2011 | 9.076 | 9.265 | 9.076 | 9.131 | 174,577 | +0.09(+1.04%) |
Oct 18, 2011 | 8.979 | 9.100 | 8.872 | 9.037 | 91,296 | +0.10(+1.14%) |
Oct 17, 2011 | 9.112 | 9.112 | 8.935 | 8.935 | 115,740 | -0.26(-2.83%) |
Oct 14, 2011 | 9.247 | 9.247 | 9.142 | 9.195 | 105,974 | +0.07(+0.81%) |
Oct 13, 2011 | 9.043 | 9.143 | 9.037 | 9.122 | 101,235 | -0.02(-0.17%) |
Oct 12, 2011 | 9.185 | 9.253 | 9.137 | 9.137 | 143,051 | +0.02(+0.24%) |
Oct 11, 2011 | 9.073 | 9.156 | 9.073 | 9.115 | 173,294 | +0.03(+0.29%) |
Oct 10, 2011 | 9.007 | 9.112 | 8.995 | 9.089 | 220,347 | +0.23(+2.62%) |
Oct 07, 2011 | 9.056 | 9.056 | 8.840 | 8.857 | 629,746 | -0.17(-1.84%) |
Oct 06, 2011 | 8.956 | 9.037 | 8.841 | 9.023 | 236,360 | +0.12(+1.30%) |
Oct 05, 2011 | 8.689 | 8.929 | 8.689 | 8.907 | 212,568 | +0.18(+2.04%) |
Oct 04, 2011 | 8.353 | 8.729 | 8.320 | 8.729 | 416,475 | +0.27(+3.15%) |
Oct 03, 2011 | 8.790 | 8.882 | 8.455 | 8.462 | 2,560,566 | -0.37(-4.23%) |
Sep 30, 2011 | 8.923 | 9.012 | 8.837 | 8.837 | 96,987 | -0.19(-2.12%) |
Sep 29, 2011 | 9.136 | 9.190 | 8.871 | 9.028 | 136,689 | +0.04(+0.40%) |
Sep 28, 2011 | 9.226 | 9.275 | 8.988 | 8.992 | 88,269 | -0.24(-2.63%) |
Sep 27, 2011 | 9.241 | 9.397 | 9.159 | 9.234 | 171,256 | +0.22(+2.48%) |
Sep 26, 2011 | 8.924 | 9.010 | 8.755 | 9.010 | 108,254 | +0.18(+2.04%) |
Sep 23, 2011 | 8.702 | 8.862 | 8.699 | 8.831 | 84,788 | +0.11(+1.23%) |
Sep 22, 2011 | 8.697 | 8.797 | 8.629 | 8.723 | 113,946 | -0.28(-3.08%) |
Sep 21, 2011 | 9.307 | 9.307 | 9.000 | 9.000 | 58,680 | -0.29(-3.15%) |
Sep 20, 2011 | 9.335 | 9.474 | 9.283 | 9.293 | 78,201 | +0.01(+0.08%) |
Sep 19, 2011 | 9.268 | 9.327 | 9.196 | 9.285 | 118,363 | -0.13(-1.38%) |
Sep 16, 2011 | 9.432 | 9.473 | 9.360 | 9.415 | 159,964 | +0.03(+0.32%) |
Sep 15, 2011 | 9.372 | 9.388 | 9.232 | 9.385 | 103,808 | +0.11(+1.19%) |
Sep 14, 2011 | 9.171 | 9.365 | 9.080 | 9.274 | 151,366 | +0.17(+1.89%) |
Sep 13, 2011 | 8.998 | 9.128 | 8.948 | 9.102 | 172,396 | +0.14(+1.55%) |
Sep 12, 2011 | 8.834 | 8.964 | 8.780 | 8.963 | 320,554 | +0.00(+0.04%) |
Sep 09, 2011 | 9.203 | 9.203 | 8.917 | 8.959 | 94,648 | -0.35(-3.76%) |
Sep 08, 2011 | 9.454 | 9.466 | 9.294 | 9.308 | 611,916 | -0.19(-1.99%) |
Sep 07, 2011 | 9.305 | 9.498 | 9.305 | 9.498 | 546,499 | +0.32(+3.46%) |
Sep 06, 2011 | 8.923 | 9.187 | 8.923 | 9.180 | 179,083 | -0.03(-0.34%) |
Sep 02, 2011 | 9.296 | 9.379 | 9.192 | 9.211 | 338,970 | -0.27(-2.81%) |
Sep 01, 2011 | 9.609 | 9.709 | 9.466 | 9.477 | 231,211 | -0.12(-1.21%) |
Aug 31, 2011 | 9.593 | 9.690 | 9.513 | 9.593 | 232,272 | +0.07(+0.71%) |
Aug 30, 2011 | 9.483 | 9.573 | 9.401 | 9.526 | 292,467 | +0.00(+0.05%) |
Aug 29, 2011 | 9.371 | 9.526 | 9.371 | 9.521 | 128,591 | +0.31(+3.31%) |
Aug 26, 2011 | 9.009 | 9.247 | 8.881 | 9.216 | 386,068 | +0.16(+1.78%) |
Aug 25, 2011 | 9.280 | 9.280 | 9.017 | 9.055 | 65,813 | -0.15(-1.61%) |
Aug 24, 2011 | 9.030 | 9.211 | 9.030 | 9.203 | 247,179 | +0.14(+1.52%) |
Aug 23, 2011 | 8.667 | 9.072 | 8.648 | 9.066 | 383,294 | +0.43(+5.02%) |
Aug 22, 2011 | 8.819 | 8.848 | 8.632 | 8.632 | 262,315 | -0.04(-0.42%) |
Aug 19, 2011 | 8.670 | 8.881 | 8.637 | 8.668 | 161,050 | -0.06(-0.72%) |
Aug 18, 2011 | 8.984 | 8.984 | 8.673 | 8.731 | 576,689 | -0.46(-5.05%) |
Aug 17, 2011 | 9.293 | 9.360 | 9.131 | 9.196 | 132,899 | -0.02(-0.17%) |
Aug 16, 2011 | 9.185 | 9.256 | 9.133 | 9.211 | 198,489 | -0.04(-0.46%) |
Aug 15, 2011 | 9.191 | 9.269 | 9.127 | 9.254 | 305,597 | +0.13(+1.39%) |
Aug 12, 2011 | 9.014 | 9.152 | 8.938 | 9.127 | 266,413 | +0.19(+2.14%) |
Aug 11, 2011 | 8.629 | 9.042 | 8.582 | 8.936 | 292,346 | +0.37(+4.29%) |
Aug 10, 2011 | 8.889 | 8.889 | 8.564 | 8.568 | 276,551 | -0.44(-4.90%) |
Aug 09, 2011 | 9.095 | 9.016 | 8.512 | 9.009 | 733,930 | +0.44(+5.19%) |
Aug 08, 2011 | 8.953 | 9.124 | 8.565 | 8.565 | 689,677 | -0.68(-7.34%) |
Aug 05, 2011 | 9.329 | 9.376 | 9.036 | 9.244 | 1,026,819 | +0.03(+0.31%) |
Aug 04, 2011 | 9.527 | 9.559 | 9.216 | 9.216 | 2,052,003 | -0.45(-4.63%) |
Aug 03, 2011 | 9.629 | 9.698 | 9.468 | 9.663 | 271,462 | +0.04(+0.39%) |
Aug 02, 2011 | 9.810 | 9.892 | 9.626 | 9.626 | 832,331 | -0.26(-2.67%) |