Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 10.09 | 11.31 | 10.05 | 10.94 | 3,784,506 | +0.75(+7.36%) |
Oct 28, 2011 | 9.867 | 10.21 | 9.768 | 10.19 | 2,006,087 | +0.62(+6.49%) |
Oct 27, 2011 | 9.314 | 9.669 | 9.235 | 9.571 | 1,533,166 | +0.45(+4.98%) |
Oct 26, 2011 | 8.929 | 9.127 | 8.768 | 9.117 | 755,583 | +0.35(+3.94%) |
Oct 25, 2011 | 9.008 | 9.038 | 8.702 | 8.771 | 767,628 | -0.30(-3.26%) |
Oct 24, 2011 | 8.909 | 9.087 | 8.870 | 9.067 | 597,553 | +0.20(+2.22%) |
Oct 21, 2011 | 8.781 | 8.969 | 8.673 | 8.870 | 467,230 | +0.27(+3.10%) |
Oct 20, 2011 | 8.614 | 8.781 | 8.387 | 8.604 | 445,423 | -0.03(-0.34%) |
Oct 19, 2011 | 8.623 | 9.018 | 8.554 | 8.633 | 1,149,005 | +0.03(+0.34%) |
Oct 18, 2011 | 8.298 | 8.692 | 8.071 | 8.604 | 599,174 | +0.33(+3.93%) |
Oct 17, 2011 | 8.653 | 8.673 | 8.209 | 8.278 | 590,448 | -0.43(-4.98%) |
Oct 14, 2011 | 8.614 | 8.831 | 8.535 | 8.712 | 683,520 | +0.13(+1.49%) |
Oct 13, 2011 | 8.288 | 8.584 | 8.120 | 8.584 | 395,150 | +0.22(+2.59%) |
Oct 12, 2011 | 8.495 | 8.535 | 8.308 | 8.367 | 578,131 | -0.09(-1.05%) |
Oct 11, 2011 | 8.347 | 8.495 | 8.258 | 8.456 | 539,107 | +0.03(+0.35%) |
Oct 10, 2011 | 8.061 | 8.436 | 7.972 | 8.426 | 841,399 | +0.50(+6.35%) |
Oct 07, 2011 | 7.962 | 8.130 | 7.775 | 7.923 | 637,841 | -0.02(-0.25%) |
Oct 06, 2011 | 7.814 | 7.943 | 7.617 | 7.943 | 534,650 | +0.13(+1.64%) |
Oct 05, 2011 | 7.439 | 7.864 | 7.400 | 7.814 | 690,438 | +0.42(+5.74%) |
Oct 04, 2011 | 6.936 | 7.400 | 6.848 | 7.390 | 996,241 | +0.41(+5.94%) |
Oct 03, 2011 | 7.469 | 7.716 | 6.976 | 6.976 | 1,073,958 | -0.55(-7.34%) |
Sep 30, 2011 | 7.439 | 7.903 | 7.380 | 7.528 | 814,113 | +0.10(+1.33%) |
Sep 29, 2011 | 7.726 | 7.814 | 7.222 | 7.430 | 733,176 | -0.06(-0.79%) |
Sep 28, 2011 | 7.883 | 8.070 | 7.479 | 7.489 | 716,909 | -0.42(-5.36%) |
Sep 27, 2011 | 8.031 | 8.091 | 7.814 | 7.913 | 744,991 | +0.14(+1.78%) |
Sep 26, 2011 | 8.041 | 8.120 | 7.578 | 7.775 | 752,358 | -0.19(-2.35%) |
Sep 23, 2011 | 7.755 | 8.091 | 7.676 | 7.962 | 656,730 | +0.26(+3.33%) |
Sep 22, 2011 | 7.647 | 7.864 | 7.528 | 7.706 | 1,270,978 | -0.21(-2.62%) |
Sep 21, 2011 | 8.288 | 8.436 | 7.893 | 7.913 | 1,033,340 | -0.37(-4.41%) |
Sep 20, 2011 | 8.505 | 8.581 | 8.268 | 8.278 | 655,806 | -0.20(-2.33%) |
Sep 19, 2011 | 8.515 | 8.594 | 8.308 | 8.475 | 695,788 | -0.24(-2.72%) |
Sep 16, 2011 | 8.515 | 8.715 | 8.337 | 8.712 | 1,668,417 | +0.21(+2.44%) |
Sep 15, 2011 | 8.466 | 8.535 | 8.248 | 8.505 | 747,311 | +0.09(+1.05%) |
Sep 14, 2011 | 8.130 | 8.515 | 8.110 | 8.416 | 1,221,333 | +0.31(+3.77%) |
Sep 13, 2011 | 7.874 | 8.179 | 7.795 | 8.110 | 1,217,751 | +0.32(+4.05%) |
Sep 12, 2011 | 7.706 | 7.854 | 7.420 | 7.795 | 2,256,449 | -0.23(-2.83%) |
Sep 09, 2011 | 8.160 | 8.268 | 7.982 | 8.021 | 806,488 | -0.24(-2.87%) |
Sep 08, 2011 | 8.604 | 8.633 | 8.219 | 8.258 | 620,480 | -0.42(-4.89%) |
Sep 07, 2011 | 8.110 | 8.683 | 8.091 | 8.683 | 1,182,911 | +0.61(+7.58%) |
Sep 06, 2011 | 7.972 | 8.120 | 7.893 | 8.071 | 777,470 | +0.02(+0.25%) |
Sep 02, 2011 | 8.051 | 8.318 | 8.002 | 8.051 | 768,801 | -0.15(-1.81%) |
Sep 01, 2011 | 8.466 | 8.584 | 8.155 | 8.199 | 728,187 | -0.24(-2.81%) |
Aug 31, 2011 | 8.732 | 8.752 | 8.298 | 8.436 | 857,363 | -0.21(-2.40%) |
Aug 30, 2011 | 8.614 | 8.761 | 8.466 | 8.643 | 1,099,677 | -0.02(-0.23%) |
Aug 29, 2011 | 8.377 | 8.673 | 8.258 | 8.663 | 782,509 | +0.46(+5.66%) |
Aug 26, 2011 | 7.943 | 8.248 | 7.923 | 8.199 | 794,905 | +0.23(+2.85%) |
Aug 25, 2011 | 8.189 | 8.308 | 7.952 | 7.972 | 716,488 | -0.17(-2.06%) |
Aug 24, 2011 | 8.406 | 8.544 | 8.100 | 8.140 | 1,033,242 | -0.32(-3.73%) |
Aug 23, 2011 | 8.150 | 8.485 | 8.021 | 8.456 | 1,061,284 | +0.37(+4.51%) |
Aug 22, 2011 | 8.357 | 8.456 | 8.051 | 8.091 | 792,947 | +0.02(+0.24%) |
Aug 19, 2011 | 8.130 | 8.475 | 7.992 | 8.071 | 1,058,700 | -0.20(-2.39%) |
Aug 18, 2011 | 8.515 | 8.584 | 8.169 | 8.268 | 1,281,295 | -0.54(-6.16%) |
Aug 17, 2011 | 8.870 | 9.097 | 8.692 | 8.811 | 592,048 | -0.12(-1.33%) |
Aug 16, 2011 | 9.057 | 9.166 | 8.860 | 8.929 | 717,648 | -0.25(-2.69%) |
Aug 15, 2011 | 8.850 | 9.176 | 8.801 | 9.176 | 1,122,476 | +0.39(+4.49%) |
Aug 12, 2011 | 8.614 | 8.949 | 8.475 | 8.781 | 1,194,144 | +0.28(+3.25%) |
Aug 11, 2011 | 8.308 | 8.673 | 8.179 | 8.505 | 1,606,042 | +0.25(+2.99%) |
Aug 10, 2011 | 8.318 | 8.683 | 8.041 | 8.258 | 1,567,652 | -0.33(-3.79%) |
Aug 09, 2011 | 8.589 | 8.663 | 7.814 | 8.584 | 2,620,758 | +0.94(+12.26%) |
Aug 08, 2011 | 8.021 | 8.288 | 7.587 | 7.647 | 2,564,203 | -0.80(-9.46%) |
Aug 05, 2011 | 9.107 | 9.462 | 8.357 | 8.446 | 2,565,632 | -0.55(-6.14%) |
Aug 04, 2011 | 9.837 | 10.04 | 8.988 | 8.998 | 2,857,653 | -1.60(-15.08%) |
Aug 03, 2011 | 10.26 | 10.65 | 9.886 | 10.60 | 1,327,995 | +0.44(+4.37%) |
Aug 02, 2011 | 10.62 | 10.85 | 10.15 | 10.15 | 993,225 | -0.49(-4.63%) |