Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 9.176 | 9.227 | 9.081 | 9.128 | 14,723,268 | -0.11(-1.15%) |
Oct 28, 2011 | 9.251 | 9.314 | 9.193 | 9.235 | 10,265,339 | -0.02(-0.17%) |
Oct 27, 2011 | 9.223 | 9.298 | 9.134 | 9.251 | 15,048,296 | +0.19(+2.04%) |
Oct 26, 2011 | 9.125 | 9.125 | 8.939 | 9.065 | 13,888,911 | +0.04(+0.44%) |
Oct 25, 2011 | 9.148 | 9.156 | 9.006 | 9.026 | 12,267,674 | -0.13(-1.46%) |
Oct 24, 2011 | 9.097 | 9.188 | 9.093 | 9.160 | 8,571,821 | +0.07(+0.74%) |
Oct 21, 2011 | 9.038 | 9.093 | 9.002 | 9.093 | 12,672,612 | +0.15(+1.63%) |
Oct 20, 2011 | 8.963 | 9.034 | 8.809 | 8.947 | 9,592,634 | +0.01(+0.09%) |
Oct 19, 2011 | 8.912 | 9.097 | 8.904 | 8.939 | 9,451,451 | -0.02(-0.18%) |
Oct 18, 2011 | 8.798 | 8.991 | 8.762 | 8.955 | 11,020,893 | +0.15(+1.70%) |
Oct 17, 2011 | 8.900 | 8.955 | 8.794 | 8.806 | 10,513,624 | -0.10(-1.11%) |
Oct 14, 2011 | 8.959 | 8.959 | 8.750 | 8.904 | 12,578,663 | +0.03(+0.36%) |
Oct 13, 2011 | 8.841 | 9.034 | 8.762 | 8.873 | 17,416,924 | -0.07(-0.75%) |
Oct 12, 2011 | 8.991 | 9.077 | 8.912 | 8.939 | 17,448,986 | -0.03(-0.31%) |
Oct 11, 2011 | 9.006 | 9.026 | 8.884 | 8.967 | 11,666,682 | -0.05(-0.52%) |
Oct 10, 2011 | 8.987 | 9.026 | 8.932 | 9.014 | 13,544,629 | +0.14(+1.60%) |
Oct 07, 2011 | 9.026 | 9.089 | 8.861 | 8.873 | 14,044,210 | -0.10(-1.10%) |
Oct 06, 2011 | 8.758 | 8.971 | 8.711 | 8.971 | 15,472,944 | +0.25(+2.89%) |
Oct 05, 2011 | 8.664 | 8.727 | 8.581 | 8.719 | 16,252,201 | +0.05(+0.59%) |
Oct 04, 2011 | 8.475 | 8.687 | 8.404 | 8.668 | 22,292,534 | +0.11(+1.24%) |
Oct 03, 2011 | 8.691 | 8.792 | 8.550 | 8.561 | 20,354,732 | -0.09(-1.00%) |
Sep 30, 2011 | 8.687 | 8.806 | 8.648 | 8.648 | 17,510,812 | -0.10(-1.17%) |
Sep 29, 2011 | 8.762 | 8.817 | 8.644 | 8.750 | 16,690,317 | +0.11(+1.23%) |
Sep 28, 2011 | 8.605 | 8.746 | 8.605 | 8.644 | 15,909,047 | +0.00(+0.05%) |
Sep 27, 2011 | 8.766 | 8.841 | 8.611 | 8.640 | 16,724,016 | -0.04(-0.45%) |
Sep 26, 2011 | 8.656 | 8.703 | 8.546 | 8.680 | 28,159,332 | +0.10(+1.19%) |
Sep 23, 2011 | 8.518 | 8.731 | 8.494 | 8.577 | 19,692,984 | +0.02(+0.23%) |
Sep 22, 2011 | 8.404 | 8.613 | 8.392 | 8.557 | 24,215,902 | -0.01(-0.14%) |
Sep 21, 2011 | 8.790 | 8.849 | 8.561 | 8.569 | 18,190,262 | -0.26(-2.90%) |
Sep 20, 2011 | 8.837 | 8.920 | 8.758 | 8.825 | 14,343,477 | +0.01(+0.13%) |
Sep 19, 2011 | 8.743 | 8.857 | 8.636 | 8.813 | 16,150,933 | -0.00(-0.04%) |
Sep 16, 2011 | 8.924 | 8.951 | 8.817 | 8.817 | 15,508,670 | -0.09(-0.97%) |
Sep 15, 2011 | 8.821 | 8.967 | 8.735 | 8.904 | 20,134,186 | +0.20(+2.31%) |
Sep 14, 2011 | 8.664 | 8.754 | 8.609 | 8.703 | 16,153,932 | +0.05(+0.55%) |
Sep 13, 2011 | 8.613 | 8.719 | 8.581 | 8.656 | 16,074,018 | +0.06(+0.73%) |
Sep 12, 2011 | 8.554 | 8.656 | 8.325 | 8.593 | 29,387,656 | -0.08(-0.91%) |
Sep 09, 2011 | 8.754 | 8.774 | 8.530 | 8.672 | 49,521,820 | -0.52(-5.70%) |
Sep 08, 2011 | 9.278 | 9.365 | 9.184 | 9.195 | 18,145,964 | -0.06(-0.64%) |
Sep 07, 2011 | 9.050 | 9.258 | 8.995 | 9.255 | 14,084,069 | +0.29(+3.25%) |
Sep 06, 2011 | 8.904 | 9.006 | 8.845 | 8.963 | 20,511,206 | -0.13(-1.39%) |
Sep 02, 2011 | 9.081 | 9.184 | 9.062 | 9.089 | 9,552,261 | -0.09(-0.99%) |
Sep 01, 2011 | 9.306 | 9.318 | 9.176 | 9.180 | 16,946,972 | -0.10(-1.06%) |
Aug 31, 2011 | 9.113 | 9.310 | 9.081 | 9.278 | 20,933,752 | +0.20(+2.17%) |
Aug 30, 2011 | 9.164 | 9.243 | 9.034 | 9.081 | 18,797,532 | -0.11(-1.24%) |
Aug 29, 2011 | 8.999 | 9.195 | 8.971 | 9.195 | 11,940,589 | +0.26(+2.95%) |
Aug 26, 2011 | 8.845 | 8.971 | 8.660 | 8.932 | 14,884,989 | +0.07(+0.80%) |
Aug 25, 2011 | 8.880 | 8.943 | 8.782 | 8.861 | 19,798,260 | +0.00(+0.00%) |
Aug 24, 2011 | 8.936 | 9.085 | 8.841 | 8.861 | 24,309,704 | -0.14(-1.53%) |
Aug 23, 2011 | 8.908 | 8.999 | 8.806 | 8.999 | 18,920,712 | +0.05(+0.57%) |
Aug 22, 2011 | 9.073 | 9.089 | 8.898 | 8.947 | 17,978,648 | +0.00(+0.04%) |
Aug 19, 2011 | 8.947 | 9.085 | 8.912 | 8.943 | 17,615,960 | -0.09(-0.96%) |
Aug 18, 2011 | 9.018 | 9.255 | 8.916 | 9.030 | 35,176,468 | -0.18(-1.92%) |
Aug 17, 2011 | 9.148 | 9.274 | 9.113 | 9.207 | 11,379,707 | +0.12(+1.30%) |
Aug 16, 2011 | 8.959 | 9.172 | 8.932 | 9.089 | 20,303,408 | +0.08(+0.92%) |
Aug 15, 2011 | 8.967 | 9.034 | 8.894 | 9.006 | 18,548,026 | +0.06(+0.62%) |
Aug 12, 2011 | 8.987 | 9.038 | 8.784 | 8.951 | 16,105,858 | +0.05(+0.53%) |
Aug 11, 2011 | 8.617 | 8.999 | 8.573 | 8.904 | 23,032,304 | +0.31(+3.60%) |
Aug 10, 2011 | 8.724 | 8.838 | 8.567 | 8.595 | 26,829,428 | -0.25(-2.79%) |
Aug 09, 2011 | 9.112 | 8.854 | 8.432 | 8.842 | 30,560,928 | +0.10(+1.12%) |
Aug 08, 2011 | 9.112 | 9.198 | 8.744 | 8.744 | 27,946,624 | -0.49(-5.27%) |
Aug 05, 2011 | 9.434 | 9.504 | 9.053 | 9.230 | 36,723,476 | -0.07(-0.72%) |
Aug 04, 2011 | 9.441 | 9.488 | 9.296 | 9.296 | 30,436,236 | -0.22(-2.27%) |
Aug 03, 2011 | 9.445 | 9.532 | 9.320 | 9.512 | 17,369,046 | +0.10(+1.08%) |
Aug 02, 2011 | 9.633 | 9.649 | 9.410 | 9.410 | 16,996,684 | -0.27(-2.75%) |