Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 8.724 | 9.247 | 8.683 | 9.037 | 3,183,050 | +0.25(+2.85%) |
Oct 28, 2011 | 8.970 | 8.970 | 8.768 | 8.786 | 1,401,447 | -0.15(-1.70%) |
Oct 27, 2011 | 8.903 | 8.997 | 8.858 | 8.938 | 1,144,166 | +0.15(+1.68%) |
Oct 26, 2011 | 8.831 | 8.894 | 8.706 | 8.791 | 1,255,631 | -0.02(-0.20%) |
Oct 25, 2011 | 8.952 | 8.963 | 8.786 | 8.809 | 1,161,919 | -0.13(-1.40%) |
Oct 24, 2011 | 8.858 | 8.974 | 8.786 | 8.934 | 1,826,777 | +0.09(+1.06%) |
Oct 21, 2011 | 8.773 | 8.880 | 8.764 | 8.840 | 913,051 | +0.13(+1.49%) |
Oct 20, 2011 | 8.764 | 8.806 | 8.625 | 8.710 | 1,100,067 | -0.02(-0.21%) |
Oct 19, 2011 | 8.795 | 8.876 | 8.719 | 8.728 | 868,689 | -0.05(-0.61%) |
Oct 18, 2011 | 8.733 | 8.849 | 8.692 | 8.782 | 1,060,578 | +0.08(+0.93%) |
Oct 17, 2011 | 8.813 | 8.898 | 8.679 | 8.701 | 1,587,186 | -0.15(-1.72%) |
Oct 14, 2011 | 8.970 | 8.979 | 8.826 | 8.853 | 1,068,784 | -0.02(-0.25%) |
Oct 13, 2011 | 8.759 | 8.898 | 8.750 | 8.876 | 1,194,783 | +0.09(+1.02%) |
Oct 12, 2011 | 8.862 | 8.912 | 8.777 | 8.786 | 1,498,782 | -0.06(-0.66%) |
Oct 11, 2011 | 8.853 | 8.894 | 8.782 | 8.844 | 1,196,627 | -0.04(-0.40%) |
Oct 10, 2011 | 8.844 | 8.885 | 8.764 | 8.880 | 919,114 | +0.15(+1.69%) |
Oct 07, 2011 | 8.853 | 8.921 | 8.715 | 8.733 | 1,608,540 | -0.11(-1.27%) |
Oct 06, 2011 | 8.634 | 8.853 | 8.634 | 8.844 | 1,861,040 | +0.16(+1.80%) |
Oct 05, 2011 | 8.585 | 8.733 | 8.464 | 8.688 | 1,336,761 | +0.10(+1.20%) |
Oct 04, 2011 | 8.388 | 8.594 | 8.200 | 8.585 | 1,871,496 | +0.16(+1.91%) |
Oct 03, 2011 | 8.639 | 8.750 | 8.410 | 8.424 | 1,721,996 | -0.29(-3.29%) |
Sep 30, 2011 | 8.670 | 8.818 | 8.661 | 8.710 | 2,508,718 | -0.05(-0.61%) |
Sep 29, 2011 | 8.728 | 8.773 | 8.598 | 8.764 | 2,130,849 | +0.14(+1.61%) |
Sep 28, 2011 | 8.643 | 8.706 | 8.558 | 8.625 | 2,540,274 | -0.02(-0.21%) |
Sep 27, 2011 | 8.518 | 8.804 | 8.504 | 8.643 | 1,964,988 | +0.23(+2.71%) |
Sep 26, 2011 | 8.401 | 8.482 | 8.276 | 8.415 | 1,106,359 | +0.07(+0.80%) |
Sep 23, 2011 | 8.316 | 8.433 | 8.227 | 8.348 | 2,419,195 | +0.02(+0.27%) |
Sep 22, 2011 | 7.990 | 8.357 | 7.963 | 8.325 | 2,615,905 | +0.19(+2.37%) |
Sep 21, 2011 | 8.119 | 8.321 | 8.079 | 8.133 | 2,310,410 | -0.01(-0.16%) |
Sep 20, 2011 | 8.249 | 8.276 | 8.146 | 8.146 | 1,419,810 | -0.06(-0.71%) |
Sep 19, 2011 | 8.227 | 8.240 | 8.164 | 8.204 | 1,121,022 | -0.14(-1.66%) |
Sep 16, 2011 | 8.334 | 8.406 | 8.321 | 8.343 | 1,591,006 | +0.04(+0.49%) |
Sep 15, 2011 | 8.374 | 8.374 | 8.204 | 8.303 | 1,837,754 | +0.00(+0.05%) |
Sep 14, 2011 | 8.271 | 8.365 | 8.162 | 8.298 | 1,872,352 | +0.04(+0.54%) |
Sep 13, 2011 | 8.231 | 8.316 | 8.195 | 8.254 | 1,845,803 | +0.06(+0.71%) |
Sep 12, 2011 | 8.151 | 8.240 | 8.101 | 8.195 | 1,379,997 | -0.03(-0.33%) |
Sep 09, 2011 | 8.330 | 8.352 | 8.160 | 8.222 | 1,708,714 | -0.16(-1.92%) |
Sep 08, 2011 | 8.334 | 8.455 | 8.276 | 8.383 | 2,145,318 | -0.02(-0.21%) |
Sep 07, 2011 | 8.437 | 8.437 | 8.316 | 8.401 | 2,333,905 | +0.04(+0.54%) |
Sep 06, 2011 | 8.195 | 8.374 | 8.151 | 8.357 | 2,291,529 | +0.00(+0.05%) |
Sep 02, 2011 | 8.419 | 8.491 | 8.352 | 8.352 | 1,156,422 | -0.15(-1.79%) |
Sep 01, 2011 | 8.527 | 8.728 | 8.500 | 8.504 | 3,963,212 | -0.02(-0.26%) |
Aug 31, 2011 | 8.509 | 8.558 | 8.459 | 8.527 | 2,199,930 | +0.07(+0.85%) |
Aug 30, 2011 | 8.424 | 8.508 | 8.362 | 8.455 | 3,394,467 | +0.04(+0.42%) |
Aug 29, 2011 | 8.304 | 8.424 | 8.282 | 8.419 | 1,685,232 | +0.19(+2.27%) |
Aug 26, 2011 | 8.073 | 8.246 | 7.993 | 8.233 | 2,203,978 | +0.16(+1.98%) |
Aug 25, 2011 | 8.255 | 8.300 | 8.069 | 8.073 | 3,628,561 | -0.13(-1.57%) |
Aug 24, 2011 | 8.384 | 8.384 | 8.189 | 8.202 | 3,054,801 | -0.20(-2.38%) |
Aug 23, 2011 | 8.189 | 8.406 | 8.113 | 8.402 | 3,126,020 | +0.24(+2.99%) |
Aug 22, 2011 | 8.233 | 8.313 | 8.113 | 8.157 | 3,568,327 | +0.03(+0.38%) |
Aug 19, 2011 | 8.282 | 8.340 | 8.113 | 8.126 | 4,408,269 | -0.24(-2.81%) |
Aug 18, 2011 | 8.464 | 8.504 | 8.322 | 8.362 | 5,269,863 | -0.20(-2.33%) |
Aug 17, 2011 | 8.659 | 8.881 | 8.342 | 8.562 | 9,076,216 | -0.90(-9.53%) |
Aug 16, 2011 | 9.503 | 9.547 | 9.374 | 9.463 | 2,097,772 | -0.08(-0.88%) |
Aug 15, 2011 | 9.201 | 9.574 | 9.192 | 9.547 | 2,234,342 | +0.40(+4.37%) |
Aug 12, 2011 | 9.201 | 9.214 | 9.046 | 9.148 | 2,506,616 | +0.01(+0.15%) |
Aug 11, 2011 | 9.143 | 9.237 | 9.050 | 9.134 | 3,879,848 | +0.00(+0.05%) |
Aug 10, 2011 | 9.166 | 9.299 | 9.108 | 9.130 | 1,836,306 | -0.16(-1.67%) |
Aug 09, 2011 | 9.148 | 9.299 | 8.877 | 9.285 | 4,240,217 | +0.32(+3.62%) |
Aug 08, 2011 | 9.148 | 9.312 | 8.952 | 8.961 | 3,326,889 | -0.39(-4.13%) |
Aug 05, 2011 | 9.268 | 9.441 | 9.074 | 9.348 | 3,540,227 | +0.12(+1.25%) |
Aug 04, 2011 | 9.552 | 9.658 | 9.223 | 9.232 | 2,450,153 | -0.39(-4.02%) |
Aug 03, 2011 | 9.676 | 9.690 | 9.476 | 9.618 | 1,967,388 | -0.06(-0.60%) |
Aug 02, 2011 | 9.761 | 9.849 | 9.663 | 9.676 | 1,868,306 | -0.10(-1.00%) |