Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 9.947 | 10.17 | 9.947 | 10.06 | 292,736 | -0.09(-0.89%) |
Oct 28, 2011 | 10.08 | 10.15 | 10.04 | 10.15 | 316,387 | +0.01(+0.13%) |
Oct 27, 2011 | 9.988 | 10.20 | 9.876 | 10.13 | 341,861 | +0.46(+4.74%) |
Oct 26, 2011 | 9.730 | 9.730 | 9.516 | 9.674 | 3,020,888 | +0.09(+0.98%) |
Oct 25, 2011 | 9.749 | 9.749 | 9.581 | 9.581 | 60,263 | -0.18(-1.83%) |
Oct 24, 2011 | 9.546 | 9.767 | 9.516 | 9.760 | 228,598 | +0.24(+2.56%) |
Oct 21, 2011 | 9.348 | 9.516 | 9.336 | 9.516 | 324,157 | +0.31(+3.34%) |
Oct 20, 2011 | 9.097 | 9.220 | 9.004 | 9.209 | 116,314 | +0.06(+0.61%) |
Oct 19, 2011 | 9.269 | 9.310 | 9.149 | 9.153 | 85,419 | -0.11(-1.16%) |
Oct 18, 2011 | 8.954 | 9.269 | 8.951 | 9.260 | 168,892 | +0.34(+3.77%) |
Oct 17, 2011 | 9.115 | 9.115 | 8.924 | 8.924 | 143,856 | -0.18(-1.98%) |
Oct 14, 2011 | 9.033 | 9.182 | 9.033 | 9.104 | 245,909 | +0.17(+1.89%) |
Oct 13, 2011 | 8.977 | 9.010 | 8.786 | 8.936 | 40,863 | -0.08(-0.87%) |
Oct 12, 2011 | 8.936 | 9.133 | 8.857 | 9.014 | 102,949 | +0.17(+1.91%) |
Oct 11, 2011 | 8.981 | 9.003 | 8.817 | 8.846 | 70,221 | -0.18(-2.03%) |
Oct 10, 2011 | 8.759 | 9.033 | 8.759 | 9.029 | 2,771,055 | +0.45(+5.19%) |
Oct 07, 2011 | 8.898 | 8.924 | 8.583 | 8.583 | 242,413 | -0.28(-3.17%) |
Oct 06, 2011 | 8.778 | 8.864 | 8.701 | 8.864 | 265,111 | +0.25(+2.91%) |
Oct 05, 2011 | 8.730 | 8.730 | 8.276 | 8.613 | 413,492 | -0.07(-0.75%) |
Oct 04, 2011 | 8.257 | 8.679 | 8.115 | 8.679 | 667,323 | +0.32(+3.87%) |
Oct 03, 2011 | 8.726 | 8.828 | 8.355 | 8.355 | 563,784 | -0.41(-4.70%) |
Sep 30, 2011 | 8.887 | 8.996 | 8.767 | 8.767 | 729,335 | -0.21(-2.29%) |
Sep 29, 2011 | 9.022 | 9.025 | 8.892 | 8.972 | 54,356 | +0.10(+1.13%) |
Sep 28, 2011 | 9.115 | 9.142 | 8.869 | 8.872 | 71,523 | -0.19(-2.10%) |
Sep 27, 2011 | 9.209 | 9.261 | 9.063 | 9.063 | 106,486 | +0.03(+0.29%) |
Sep 26, 2011 | 8.977 | 9.037 | 8.827 | 9.037 | 472,551 | +0.15(+1.72%) |
Sep 23, 2011 | 8.819 | 8.920 | 8.741 | 8.884 | 142,028 | +0.07(+0.78%) |
Sep 22, 2011 | 8.789 | 8.935 | 8.696 | 8.815 | 118,166 | -0.23(-2.58%) |
Sep 21, 2011 | 9.576 | 9.576 | 9.048 | 9.048 | 105,512 | -0.51(-5.29%) |
Sep 20, 2011 | 9.599 | 9.692 | 9.535 | 9.554 | 114,571 | -0.01(-0.16%) |
Sep 19, 2011 | 9.591 | 9.656 | 9.550 | 9.569 | 667,129 | -0.28(-2.89%) |
Sep 16, 2011 | 9.797 | 9.861 | 9.654 | 9.854 | 58,803 | +0.11(+1.12%) |
Sep 15, 2011 | 9.719 | 9.759 | 9.647 | 9.744 | 109,067 | +0.13(+1.40%) |
Sep 14, 2011 | 9.606 | 9.647 | 9.445 | 9.610 | 84,186 | +0.05(+0.55%) |
Sep 13, 2011 | 9.565 | 9.567 | 9.460 | 9.558 | 131,955 | +0.03(+0.31%) |
Sep 12, 2011 | 9.344 | 9.528 | 9.325 | 9.528 | 171,297 | +0.04(+0.43%) |
Sep 09, 2011 | 9.711 | 9.730 | 9.428 | 9.486 | 57,268 | -0.34(-3.45%) |
Sep 08, 2011 | 9.812 | 9.928 | 9.773 | 9.826 | 86,014 | -0.04(-0.44%) |
Sep 07, 2011 | 9.647 | 9.872 | 9.545 | 9.869 | 138,342 | +0.33(+3.50%) |
Sep 06, 2011 | 9.280 | 9.561 | 9.224 | 9.535 | 151,015 | -0.00(-0.04%) |
Sep 02, 2011 | 9.602 | 9.725 | 9.539 | 9.539 | 125,957 | -0.24(-2.49%) |
Sep 01, 2011 | 9.936 | 9.966 | 9.770 | 9.782 | 186,012 | -0.14(-1.43%) |
Aug 31, 2011 | 9.928 | 9.977 | 9.797 | 9.925 | 165,041 | +0.08(+0.84%) |
Aug 30, 2011 | 9.797 | 9.887 | 9.677 | 9.842 | 99,536 | +0.04(+0.41%) |
Aug 29, 2011 | 9.565 | 9.802 | 9.565 | 9.802 | 140,125 | +0.31(+3.28%) |
Aug 26, 2011 | 9.299 | 9.501 | 9.104 | 9.490 | 113,751 | +0.13(+1.36%) |
Aug 25, 2011 | 9.606 | 9.700 | 9.273 | 9.363 | 89,583 | -0.17(-1.78%) |
Aug 24, 2011 | 9.400 | 9.550 | 9.321 | 9.532 | 354,739 | +0.12(+1.24%) |
Aug 23, 2011 | 9.239 | 9.415 | 9.153 | 9.415 | 110,095 | +0.24(+2.57%) |
Aug 22, 2011 | 9.359 | 9.374 | 9.104 | 9.179 | 137,757 | +0.02(+0.25%) |
Aug 19, 2011 | 9.198 | 9.431 | 9.157 | 9.157 | 165,743 | -0.19(-2.03%) |
Aug 18, 2011 | 9.501 | 9.546 | 9.259 | 9.346 | 163,712 | -0.44(-4.53%) |
Aug 17, 2011 | 9.842 | 9.925 | 9.722 | 9.790 | 250,084 | +0.01(+0.15%) |
Aug 16, 2011 | 9.719 | 9.831 | 9.599 | 9.775 | 148,847 | -0.04(-0.38%) |
Aug 15, 2011 | 9.524 | 9.812 | 9.524 | 9.812 | 522,965 | +0.36(+3.76%) |
Aug 12, 2011 | 9.610 | 9.629 | 9.411 | 9.456 | 211,075 | -0.03(-0.33%) |
Aug 11, 2011 | 9.044 | 9.629 | 9.011 | 9.488 | 447,424 | +0.51(+5.70%) |
Aug 10, 2011 | 9.025 | 9.434 | 8.940 | 8.976 | 456,109 | -0.23(-2.45%) |
Aug 09, 2011 | 9.183 | 9.209 | 8.482 | 9.202 | 400,093 | +0.78(+9.30%) |
Aug 08, 2011 | 8.906 | 9.022 | 8.400 | 8.419 | 569,575 | -0.81(-8.77%) |
Aug 05, 2011 | 9.543 | 9.549 | 9.070 | 9.228 | 549,536 | -0.22(-2.29%) |
Aug 04, 2011 | 9.839 | 9.861 | 9.444 | 9.444 | 848,072 | -0.51(-5.13%) |
Aug 03, 2011 | 10.05 | 10.05 | 9.685 | 9.955 | 571,519 | -0.07(-0.72%) |
Aug 02, 2011 | 10.29 | 10.32 | 10.02 | 10.03 | 274,055 | -0.34(-3.28%) |