Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 9.859 | 10.00 | 9.733 | 9.879 | 511,203 | -0.04(-0.38%) |
Oct 28, 2011 | 9.867 | 9.955 | 9.861 | 9.917 | 779,399 | -0.15(-1.48%) |
Oct 27, 2011 | 9.832 | 10.08 | 9.806 | 10.07 | 1,259,229 | +0.25(+2.50%) |
Oct 26, 2011 | 9.774 | 9.850 | 9.718 | 9.821 | 419,469 | +0.15(+1.51%) |
Oct 25, 2011 | 9.701 | 9.730 | 9.631 | 9.674 | 516,400 | -0.08(-0.87%) |
Oct 24, 2011 | 9.473 | 9.759 | 9.473 | 9.759 | 787,241 | +0.29(+3.09%) |
Oct 21, 2011 | 9.484 | 9.578 | 9.455 | 9.467 | 707,971 | +0.01(+0.12%) |
Oct 20, 2011 | 9.607 | 9.639 | 9.408 | 9.455 | 1,135,878 | -0.21(-2.15%) |
Oct 19, 2011 | 9.648 | 9.715 | 9.584 | 9.663 | 743,557 | +0.04(+0.39%) |
Oct 18, 2011 | 9.411 | 9.639 | 9.394 | 9.625 | 742,890 | +0.17(+1.76%) |
Oct 17, 2011 | 9.496 | 9.499 | 9.379 | 9.458 | 962,967 | -0.04(-0.37%) |
Oct 14, 2011 | 9.514 | 9.551 | 9.420 | 9.493 | 1,391,493 | -0.18(-1.81%) |
Oct 13, 2011 | 9.601 | 9.701 | 9.572 | 9.669 | 1,642,011 | -0.06(-0.66%) |
Oct 12, 2011 | 9.654 | 9.823 | 9.639 | 9.733 | 975,284 | +0.10(+1.03%) |
Oct 11, 2011 | 9.575 | 9.651 | 9.517 | 9.634 | 405,014 | -0.06(-0.66%) |
Oct 10, 2011 | 9.528 | 9.727 | 9.511 | 9.698 | 684,408 | +0.28(+2.98%) |
Oct 07, 2011 | 9.511 | 9.622 | 9.397 | 9.417 | 831,230 | -0.42(-4.25%) |
Oct 06, 2011 | 9.891 | 9.894 | 9.730 | 9.835 | 1,147,404 | -0.06(-0.59%) |
Oct 05, 2011 | 9.777 | 9.917 | 9.712 | 9.894 | 777,162 | +0.25(+2.54%) |
Oct 04, 2011 | 9.432 | 9.648 | 9.373 | 9.648 | 1,393,433 | +0.28(+2.96%) |
Oct 03, 2011 | 9.596 | 9.680 | 9.356 | 9.370 | 1,217,166 | -0.30(-3.05%) |
Sep 30, 2011 | 9.578 | 9.937 | 9.578 | 9.666 | 1,269,592 | -0.01(-0.06%) |
Sep 29, 2011 | 9.718 | 9.777 | 9.560 | 9.671 | 632,499 | +0.15(+1.60%) |
Sep 28, 2011 | 9.639 | 9.736 | 9.520 | 9.520 | 587,740 | -0.09(-0.94%) |
Sep 27, 2011 | 9.540 | 9.730 | 9.479 | 9.610 | 900,742 | +0.20(+2.14%) |
Sep 26, 2011 | 9.186 | 9.420 | 9.125 | 9.408 | 1,270,571 | +0.23(+2.48%) |
Sep 23, 2011 | 9.359 | 9.359 | 9.069 | 9.180 | 667,089 | +0.27(+3.05%) |
Sep 22, 2011 | 9.061 | 9.075 | 8.853 | 8.909 | 1,015,626 | -0.63(-6.56%) |
Sep 21, 2011 | 9.645 | 9.692 | 9.534 | 9.534 | 837,991 | -0.13(-1.33%) |
Sep 20, 2011 | 9.707 | 9.850 | 9.663 | 9.663 | 790,478 | -0.04(-0.45%) |
Sep 19, 2011 | 9.730 | 9.768 | 9.689 | 9.707 | 602,524 | -0.14(-1.45%) |
Sep 16, 2011 | 9.923 | 9.923 | 9.783 | 9.850 | 1,534,312 | -0.20(-2.01%) |
Sep 15, 2011 | 9.993 | 10.06 | 9.937 | 10.05 | 1,621,075 | +0.17(+1.72%) |
Sep 14, 2011 | 9.823 | 9.923 | 9.791 | 9.882 | 1,051,109 | -0.14(-1.40%) |
Sep 13, 2011 | 10.05 | 10.10 | 9.961 | 10.02 | 676,282 | -0.14(-1.41%) |
Sep 12, 2011 | 10.08 | 10.18 | 10.05 | 10.17 | 1,188,649 | -0.13(-1.28%) |
Sep 09, 2011 | 10.38 | 10.39 | 10.26 | 10.30 | 1,658,557 | -0.06(-0.59%) |
Sep 08, 2011 | 10.47 | 10.47 | 10.27 | 10.36 | 1,409,883 | -0.31(-2.90%) |
Sep 07, 2011 | 10.65 | 10.71 | 10.61 | 10.67 | 2,842,341 | +0.10(+0.94%) |
Sep 06, 2011 | 10.33 | 10.58 | 10.33 | 10.57 | 3,384,197 | +0.65(+6.54%) |
Sep 02, 2011 | 9.955 | 10.01 | 9.850 | 9.920 | 432,251 | -0.11(-1.08%) |
Sep 01, 2011 | 9.967 | 10.07 | 9.967 | 10.03 | 869,591 | +0.03(+0.26%) |
Aug 31, 2011 | 9.961 | 10.01 | 9.908 | 10.00 | 1,000,370 | +0.07(+0.74%) |
Aug 30, 2011 | 9.894 | 9.996 | 9.894 | 9.929 | 1,054,086 | -0.04(-0.38%) |
Aug 29, 2011 | 10.05 | 10.07 | 9.911 | 9.967 | 495,766 | +0.13(+1.28%) |
Aug 26, 2011 | 9.821 | 9.894 | 9.669 | 9.841 | 597,522 | +0.13(+1.32%) |
Aug 25, 2011 | 9.853 | 9.882 | 9.695 | 9.712 | 1,027,933 | -0.37(-3.65%) |
Aug 24, 2011 | 10.05 | 10.15 | 10.02 | 10.08 | 1,031,135 | -0.16(-1.60%) |
Aug 23, 2011 | 10.01 | 10.27 | 10.01 | 10.24 | 601,562 | +0.24(+2.37%) |
Aug 22, 2011 | 10.07 | 10.09 | 9.964 | 10.01 | 706,507 | -0.07(-0.70%) |
Aug 19, 2011 | 10.07 | 10.22 | 10.03 | 10.08 | 920,675 | -0.01(-0.12%) |
Aug 18, 2011 | 9.897 | 10.19 | 9.897 | 10.09 | 1,846,661 | +0.10(+1.00%) |
Aug 17, 2011 | 9.891 | 10.04 | 9.882 | 9.990 | 1,163,851 | +0.03(+0.29%) |
Aug 16, 2011 | 9.905 | 9.993 | 9.864 | 9.961 | 1,049,566 | -0.04(-0.38%) |
Aug 15, 2011 | 9.867 | 10.10 | 9.861 | 9.999 | 1,786,400 | +0.15(+1.57%) |
Aug 12, 2011 | 9.777 | 10.05 | 9.777 | 9.844 | 1,529,984 | -0.10(-0.97%) |
Aug 11, 2011 | 9.654 | 10.01 | 9.651 | 9.940 | 1,173,085 | +0.36(+3.75%) |
Aug 10, 2011 | 9.677 | 9.815 | 9.572 | 9.581 | 1,442,253 | -0.33(-3.36%) |
Aug 09, 2011 | 10.12 | 9.929 | 9.572 | 9.914 | 1,432,132 | +0.27(+2.82%) |
Aug 08, 2011 | 10.12 | 10.19 | 9.639 | 9.642 | 1,775,822 | -0.57(-5.55%) |
Aug 05, 2011 | 10.37 | 10.49 | 10.19 | 10.21 | 2,681,344 | -0.34(-3.19%) |
Aug 04, 2011 | 10.54 | 10.80 | 10.48 | 10.55 | 1,748,707 | +0.02(+0.17%) |
Aug 03, 2011 | 10.48 | 10.55 | 10.33 | 10.53 | 1,112,626 | +0.09(+0.90%) |
Aug 02, 2011 | 10.38 | 10.48 | 10.30 | 10.43 | 1,642,781 | +0.14(+1.33%) |