Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 9.618 | 9.813 | 9.495 | 9.583 | 457,119 | -0.22(-2.25%) |
Oct 28, 2011 | 10.04 | 10.17 | 9.778 | 9.804 | 1,461,046 | -0.27(-2.72%) |
Oct 27, 2011 | 10.01 | 10.18 | 9.822 | 10.08 | 1,739,567 | +0.42(+4.40%) |
Oct 26, 2011 | 9.335 | 9.733 | 9.247 | 9.654 | 816,968 | +0.50(+5.51%) |
Oct 25, 2011 | 9.344 | 9.362 | 9.114 | 9.150 | 697,076 | -0.31(-3.27%) |
Oct 24, 2011 | 9.265 | 9.521 | 9.265 | 9.459 | 746,997 | +0.20(+2.20%) |
Oct 21, 2011 | 9.265 | 9.335 | 9.044 | 9.256 | 754,466 | +0.16(+1.75%) |
Oct 20, 2011 | 8.955 | 9.123 | 8.805 | 9.097 | 963,570 | +0.21(+2.39%) |
Oct 19, 2011 | 8.867 | 9.008 | 8.796 | 8.885 | 1,180,426 | +0.00(+0.00%) |
Oct 18, 2011 | 8.531 | 9.000 | 8.381 | 8.885 | 1,139,602 | +0.37(+4.36%) |
Oct 17, 2011 | 8.699 | 8.726 | 8.478 | 8.513 | 771,638 | -0.23(-2.63%) |
Oct 14, 2011 | 8.734 | 8.787 | 8.602 | 8.743 | 913,191 | +0.14(+1.64%) |
Oct 13, 2011 | 8.646 | 8.646 | 8.257 | 8.602 | 616,249 | -0.11(-1.32%) |
Oct 12, 2011 | 8.522 | 8.779 | 8.451 | 8.717 | 953,681 | +0.27(+3.14%) |
Oct 11, 2011 | 8.248 | 8.513 | 8.182 | 8.451 | 601,205 | +0.12(+1.49%) |
Oct 10, 2011 | 8.222 | 8.425 | 8.160 | 8.328 | 642,965 | +0.27(+3.40%) |
Oct 07, 2011 | 8.213 | 8.266 | 7.992 | 8.054 | 971,108 | -0.13(-1.62%) |
Oct 06, 2011 | 8.195 | 8.230 | 8.001 | 8.186 | 601,412 | +0.21(+2.66%) |
Oct 05, 2011 | 7.894 | 8.018 | 7.780 | 7.974 | 702,705 | +0.04(+0.56%) |
Oct 04, 2011 | 7.143 | 7.948 | 7.117 | 7.930 | 1,365,674 | +0.71(+9.79%) |
Oct 03, 2011 | 7.771 | 7.815 | 7.223 | 7.223 | 751,802 | -0.51(-6.63%) |
Sep 30, 2011 | 7.930 | 8.054 | 7.727 | 7.735 | 811,228 | -0.33(-4.06%) |
Sep 29, 2011 | 7.903 | 8.098 | 7.780 | 8.062 | 906,331 | +0.40(+5.19%) |
Sep 28, 2011 | 7.992 | 8.054 | 7.638 | 7.665 | 827,625 | -0.34(-4.30%) |
Sep 27, 2011 | 7.886 | 8.124 | 7.868 | 8.009 | 2,026,108 | +0.31(+4.02%) |
Sep 26, 2011 | 7.329 | 7.709 | 7.081 | 7.700 | 1,057,451 | +0.43(+5.96%) |
Sep 23, 2011 | 7.355 | 7.514 | 7.205 | 7.267 | 654,555 | -0.09(-1.20%) |
Sep 22, 2011 | 7.258 | 7.523 | 7.249 | 7.355 | 1,056,032 | -0.14(-1.89%) |
Sep 21, 2011 | 8.001 | 8.062 | 7.497 | 7.497 | 1,668,555 | -0.42(-5.36%) |
Sep 20, 2011 | 8.151 | 8.257 | 7.903 | 7.921 | 544,472 | -0.15(-1.86%) |
Sep 19, 2011 | 8.142 | 8.275 | 7.992 | 8.071 | 887,661 | -0.26(-3.08%) |
Sep 16, 2011 | 8.337 | 8.478 | 8.275 | 8.328 | 748,110 | +0.05(+0.64%) |
Sep 15, 2011 | 8.283 | 8.337 | 8.098 | 8.275 | 1,202,164 | +0.10(+1.19%) |
Sep 14, 2011 | 8.151 | 8.301 | 7.903 | 8.177 | 620,602 | +0.12(+1.54%) |
Sep 13, 2011 | 8.009 | 8.133 | 7.930 | 8.054 | 692,573 | +0.04(+0.55%) |
Sep 12, 2011 | 7.833 | 8.018 | 7.718 | 8.009 | 1,112,710 | +0.02(+0.22%) |
Sep 09, 2011 | 8.142 | 8.257 | 7.921 | 7.992 | 924,039 | -0.27(-3.32%) |
Sep 08, 2011 | 8.478 | 8.593 | 8.248 | 8.266 | 902,883 | -0.28(-3.31%) |
Sep 07, 2011 | 8.319 | 8.558 | 8.230 | 8.549 | 971,676 | +0.39(+4.77%) |
Sep 06, 2011 | 7.868 | 8.177 | 7.868 | 8.160 | 788,112 | +0.01(+0.11%) |
Sep 02, 2011 | 8.390 | 8.531 | 8.142 | 8.151 | 1,130,569 | -0.44(-5.14%) |
Sep 01, 2011 | 8.911 | 9.008 | 8.575 | 8.593 | 735,566 | -0.34(-3.76%) |
Aug 31, 2011 | 9.044 | 9.114 | 8.845 | 8.929 | 988,142 | -0.04(-0.49%) |
Aug 30, 2011 | 8.955 | 9.026 | 8.708 | 8.973 | 883,268 | -0.05(-0.59%) |
Aug 29, 2011 | 8.602 | 9.026 | 8.575 | 9.026 | 1,193,387 | +0.56(+6.58%) |
Aug 26, 2011 | 8.230 | 8.540 | 8.106 | 8.469 | 788,051 | +0.18(+2.13%) |
Aug 25, 2011 | 8.681 | 8.814 | 8.195 | 8.292 | 1,165,193 | -0.29(-3.40%) |
Aug 24, 2011 | 8.363 | 8.602 | 8.311 | 8.584 | 924,395 | +0.19(+2.21%) |
Aug 23, 2011 | 8.133 | 8.398 | 8.045 | 8.398 | 826,480 | +0.28(+3.49%) |
Aug 22, 2011 | 8.390 | 8.451 | 8.018 | 8.116 | 784,552 | -0.05(-0.65%) |
Aug 19, 2011 | 8.107 | 8.566 | 8.107 | 8.169 | 1,410,923 | -0.15(-1.81%) |
Aug 18, 2011 | 8.593 | 8.664 | 8.257 | 8.319 | 1,281,294 | -0.58(-6.55%) |
Aug 17, 2011 | 9.070 | 9.132 | 8.787 | 8.902 | 810,616 | -0.10(-1.08%) |
Aug 16, 2011 | 9.017 | 9.141 | 8.893 | 9.000 | 946,433 | -0.13(-1.45%) |
Aug 15, 2011 | 8.876 | 9.132 | 8.849 | 9.132 | 499,971 | +0.40(+4.55%) |
Aug 12, 2011 | 8.991 | 9.061 | 8.708 | 8.734 | 890,602 | -0.15(-1.69%) |
Aug 11, 2011 | 8.310 | 9.044 | 8.283 | 8.885 | 1,435,464 | +0.65(+7.83%) |
Aug 10, 2011 | 8.522 | 8.681 | 8.230 | 8.239 | 1,461,146 | -0.57(-6.43%) |
Aug 09, 2011 | 9.079 | 8.823 | 8.116 | 8.805 | 2,683,782 | +0.41(+4.84%) |
Aug 08, 2011 | 9.079 | 9.344 | 8.398 | 8.398 | 1,774,688 | -0.93(-9.95%) |
Aug 05, 2011 | 9.724 | 9.751 | 9.053 | 9.327 | 1,533,221 | -0.30(-3.12%) |
Aug 04, 2011 | 10.02 | 10.24 | 9.618 | 9.627 | 821,431 | -0.62(-6.04%) |
Aug 03, 2011 | 10.21 | 10.33 | 9.972 | 10.25 | 950,420 | +0.05(+0.52%) |
Aug 02, 2011 | 10.32 | 10.46 | 10.19 | 10.19 | 522,710 | -0.20(-1.96%) |