Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 9.245 | 9.245 | 9.136 | 9.193 | 291,013 | -0.16(-1.73%) |
Oct 28, 2011 | 9.230 | 9.370 | 9.230 | 9.355 | 206,477 | +0.09(+0.93%) |
Oct 27, 2011 | 9.403 | 9.403 | 9.234 | 9.268 | 513,753 | +0.00(+0.01%) |
Oct 26, 2011 | 9.166 | 9.327 | 8.998 | 9.267 | 377,271 | +0.19(+2.15%) |
Oct 25, 2011 | 9.061 | 9.118 | 8.964 | 9.073 | 368,224 | -0.00(-0.04%) |
Oct 24, 2011 | 9.095 | 9.132 | 9.054 | 9.076 | 352,014 | -0.01(-0.12%) |
Oct 21, 2011 | 9.020 | 9.170 | 8.998 | 9.088 | 251,729 | +0.11(+1.25%) |
Oct 20, 2011 | 8.904 | 8.983 | 8.773 | 8.975 | 237,430 | +0.06(+0.67%) |
Oct 19, 2011 | 8.897 | 9.050 | 8.889 | 8.915 | 284,862 | -0.05(-0.54%) |
Oct 18, 2011 | 8.893 | 8.983 | 8.781 | 8.964 | 304,719 | +0.12(+1.40%) |
Oct 17, 2011 | 8.852 | 8.882 | 8.777 | 8.841 | 286,372 | -0.02(-0.25%) |
Oct 14, 2011 | 8.841 | 8.904 | 8.747 | 8.863 | 290,670 | +0.06(+0.72%) |
Oct 13, 2011 | 8.672 | 8.829 | 8.621 | 8.799 | 174,272 | +0.07(+0.86%) |
Oct 12, 2011 | 8.766 | 8.818 | 8.717 | 8.725 | 320,891 | +0.00(+0.00%) |
Oct 11, 2011 | 8.608 | 8.762 | 8.590 | 8.725 | 146,448 | +0.03(+0.39%) |
Oct 10, 2011 | 8.608 | 8.728 | 8.550 | 8.691 | 323,720 | +0.21(+2.43%) |
Oct 07, 2011 | 8.612 | 8.612 | 8.474 | 8.485 | 345,231 | -0.10(-1.18%) |
Oct 06, 2011 | 8.597 | 8.627 | 8.541 | 8.586 | 191,018 | +0.06(+0.66%) |
Oct 05, 2011 | 8.418 | 8.564 | 8.324 | 8.530 | 281,586 | +0.11(+1.33%) |
Oct 04, 2011 | 8.238 | 8.421 | 7.991 | 8.418 | 475,608 | +0.08(+0.94%) |
Oct 03, 2011 | 8.571 | 8.597 | 8.253 | 8.339 | 597,757 | -0.26(-3.00%) |
Sep 30, 2011 | 8.608 | 8.728 | 8.571 | 8.597 | 235,063 | -0.07(-0.78%) |
Sep 29, 2011 | 8.695 | 8.796 | 8.560 | 8.665 | 392,903 | +0.09(+1.09%) |
Sep 28, 2011 | 8.818 | 8.818 | 8.552 | 8.571 | 434,201 | -0.19(-2.12%) |
Sep 27, 2011 | 8.671 | 8.891 | 8.645 | 8.757 | 303,509 | +0.15(+1.73%) |
Sep 26, 2011 | 8.530 | 8.608 | 8.400 | 8.608 | 219,217 | +0.10(+1.14%) |
Sep 23, 2011 | 8.504 | 8.601 | 8.437 | 8.511 | 304,385 | -0.04(-0.44%) |
Sep 22, 2011 | 8.567 | 8.653 | 8.415 | 8.549 | 725,024 | -0.15(-1.67%) |
Sep 21, 2011 | 8.686 | 8.804 | 8.686 | 8.694 | 273,618 | -0.01(-0.13%) |
Sep 20, 2011 | 8.783 | 8.861 | 8.687 | 8.705 | 286,360 | -0.07(-0.85%) |
Sep 19, 2011 | 8.768 | 8.843 | 8.645 | 8.779 | 238,107 | -0.06(-0.67%) |
Sep 16, 2011 | 8.917 | 8.932 | 8.783 | 8.839 | 228,812 | -0.01(-0.08%) |
Sep 15, 2011 | 8.865 | 8.865 | 8.739 | 8.846 | 273,890 | +0.09(+1.02%) |
Sep 14, 2011 | 8.764 | 8.839 | 8.627 | 8.757 | 362,408 | +0.08(+0.94%) |
Sep 13, 2011 | 8.578 | 8.707 | 8.556 | 8.675 | 276,346 | +0.10(+1.13%) |
Sep 12, 2011 | 8.474 | 8.638 | 8.426 | 8.578 | 243,118 | +0.00(+0.00%) |
Sep 09, 2011 | 8.560 | 8.630 | 8.489 | 8.578 | 463,738 | -0.04(-0.47%) |
Sep 08, 2011 | 8.753 | 8.853 | 8.560 | 8.619 | 523,280 | -0.16(-1.86%) |
Sep 07, 2011 | 8.776 | 8.843 | 8.742 | 8.783 | 335,100 | +0.09(+1.07%) |
Sep 06, 2011 | 8.593 | 8.690 | 8.522 | 8.690 | 305,688 | -0.03(-0.38%) |
Sep 02, 2011 | 8.746 | 8.824 | 8.682 | 8.723 | 353,022 | -0.12(-1.31%) |
Sep 01, 2011 | 9.032 | 9.078 | 8.820 | 8.839 | 425,300 | -0.20(-2.26%) |
Aug 31, 2011 | 9.237 | 9.244 | 9.006 | 9.043 | 459,506 | -0.12(-1.34%) |
Aug 30, 2011 | 9.166 | 9.222 | 9.073 | 9.166 | 263,601 | -0.02(-0.20%) |
Aug 29, 2011 | 9.118 | 9.200 | 9.025 | 9.185 | 285,503 | +0.20(+2.26%) |
Aug 26, 2011 | 8.815 | 8.982 | 8.741 | 8.982 | 221,258 | +0.14(+1.63%) |
Aug 25, 2011 | 9.130 | 9.223 | 8.811 | 8.837 | 350,886 | -0.25(-2.77%) |
Aug 24, 2011 | 8.941 | 9.099 | 8.941 | 9.089 | 204,052 | +0.14(+1.57%) |
Aug 23, 2011 | 8.778 | 8.967 | 8.745 | 8.949 | 449,915 | +0.16(+1.77%) |
Aug 22, 2011 | 8.967 | 9.030 | 8.704 | 8.793 | 492,138 | -0.03(-0.38%) |
Aug 19, 2011 | 8.830 | 8.984 | 8.797 | 8.826 | 372,690 | -0.14(-1.61%) |
Aug 18, 2011 | 9.000 | 9.041 | 8.819 | 8.971 | 627,295 | -0.13(-1.46%) |
Aug 17, 2011 | 9.074 | 9.230 | 9.074 | 9.104 | 311,794 | +0.03(+0.29%) |
Aug 16, 2011 | 9.260 | 9.260 | 8.982 | 9.078 | 431,118 | -0.20(-2.16%) |
Aug 15, 2011 | 9.260 | 9.404 | 9.115 | 9.278 | 675,431 | +0.14(+1.58%) |
Aug 12, 2011 | 9.111 | 9.189 | 9.008 | 9.134 | 516,837 | +0.14(+1.52%) |
Aug 11, 2011 | 8.430 | 9.137 | 8.411 | 8.997 | 932,961 | +0.59(+7.00%) |
Aug 10, 2011 | 8.311 | 8.748 | 8.145 | 8.408 | 1,017,986 | +0.02(+0.22%) |
Aug 09, 2011 | 7.845 | 8.408 | 7.637 | 8.389 | 816,779 | +0.66(+8.53%) |
Aug 08, 2011 | 7.845 | 7.993 | 7.685 | 7.730 | 1,280,887 | -0.26(-3.20%) |
Aug 05, 2011 | 8.352 | 8.697 | 7.563 | 7.986 | 2,053,437 | -0.29(-3.49%) |
Aug 04, 2011 | 8.552 | 8.667 | 8.274 | 8.274 | 690,702 | -0.37(-4.33%) |
Aug 03, 2011 | 8.711 | 8.711 | 8.426 | 8.649 | 544,732 | -0.01(-0.13%) |
Aug 02, 2011 | 8.786 | 8.864 | 8.652 | 8.660 | 302,590 | -0.10(-1.18%) |