Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 9.444 | 9.550 | 9.364 | 9.482 | 5,249,701 | -0.09(-0.97%) |
Oct 28, 2011 | 9.537 | 9.587 | 9.451 | 9.575 | 3,566,025 | +0.10(+1.05%) |
Oct 27, 2011 | 9.562 | 9.624 | 9.354 | 9.475 | 6,824,619 | +0.24(+2.62%) |
Oct 26, 2011 | 9.190 | 9.314 | 9.035 | 9.234 | 4,597,704 | +0.21(+2.34%) |
Oct 25, 2011 | 9.240 | 9.314 | 9.004 | 9.023 | 3,098,273 | -0.26(-2.81%) |
Oct 24, 2011 | 8.986 | 9.289 | 8.973 | 9.283 | 3,783,393 | +0.35(+3.89%) |
Oct 21, 2011 | 8.936 | 8.979 | 8.861 | 8.936 | 6,464,981 | +0.12(+1.41%) |
Oct 20, 2011 | 8.824 | 8.889 | 8.694 | 8.812 | 3,906,002 | +0.02(+0.28%) |
Oct 19, 2011 | 8.930 | 9.041 | 8.762 | 8.787 | 3,881,978 | -0.12(-1.39%) |
Oct 18, 2011 | 8.787 | 9.010 | 8.725 | 8.911 | 6,394,492 | +0.11(+1.20%) |
Oct 17, 2011 | 9.178 | 9.190 | 8.793 | 8.806 | 6,422,058 | -0.42(-4.57%) |
Oct 14, 2011 | 9.283 | 9.296 | 9.122 | 9.227 | 3,172,414 | +0.10(+1.09%) |
Oct 13, 2011 | 9.141 | 9.199 | 9.054 | 9.128 | 4,477,326 | -0.06(-0.67%) |
Oct 12, 2011 | 9.203 | 9.302 | 9.066 | 9.190 | 6,009,096 | +0.07(+0.75%) |
Oct 11, 2011 | 8.880 | 9.153 | 8.803 | 9.122 | 4,650,782 | +0.19(+2.08%) |
Oct 10, 2011 | 8.762 | 8.936 | 8.737 | 8.936 | 4,215,065 | +0.37(+4.34%) |
Oct 07, 2011 | 8.651 | 8.706 | 8.502 | 8.564 | 3,819,520 | -0.03(-0.36%) |
Oct 06, 2011 | 8.483 | 8.601 | 8.443 | 8.595 | 5,377,261 | +0.10(+1.17%) |
Oct 05, 2011 | 8.421 | 8.558 | 8.341 | 8.496 | 6,941,729 | +0.12(+1.41%) |
Oct 04, 2011 | 8.037 | 8.390 | 7.944 | 8.378 | 9,114,796 | +0.24(+2.97%) |
Oct 03, 2011 | 8.266 | 8.415 | 8.068 | 8.136 | 7,320,872 | -0.12(-1.43%) |
Sep 30, 2011 | 8.390 | 8.458 | 8.254 | 8.254 | 4,044,426 | -0.26(-3.06%) |
Sep 29, 2011 | 8.558 | 8.595 | 8.353 | 8.514 | 5,160,882 | +0.14(+1.63%) |
Sep 28, 2011 | 8.551 | 8.644 | 8.372 | 8.378 | 5,210,876 | -0.16(-1.82%) |
Sep 27, 2011 | 8.694 | 8.762 | 8.489 | 8.533 | 4,216,405 | +0.00(+0.00%) |
Sep 26, 2011 | 8.403 | 8.539 | 8.155 | 8.533 | 6,805,083 | +0.27(+3.23%) |
Sep 23, 2011 | 8.124 | 8.272 | 8.080 | 8.266 | 6,108,187 | +0.12(+1.52%) |
Sep 22, 2011 | 7.907 | 8.241 | 7.894 | 8.142 | 11,585,254 | -0.02(-0.23%) |
Sep 21, 2011 | 8.756 | 8.775 | 8.148 | 8.161 | 9,735,512 | -0.58(-6.60%) |
Sep 20, 2011 | 8.750 | 8.998 | 8.644 | 8.737 | 8,485,313 | +0.00(+0.00%) |
Sep 19, 2011 | 8.595 | 8.812 | 8.527 | 8.737 | 7,229,086 | -0.02(-0.28%) |
Sep 16, 2011 | 8.880 | 8.911 | 8.682 | 8.762 | 6,679,369 | -0.04(-0.49%) |
Sep 15, 2011 | 8.551 | 8.905 | 8.477 | 8.806 | 11,100,537 | +0.34(+4.03%) |
Sep 14, 2011 | 8.241 | 8.527 | 8.117 | 8.465 | 7,291,650 | +0.29(+3.49%) |
Sep 13, 2011 | 8.130 | 8.254 | 8.047 | 8.179 | 5,386,235 | +0.05(+0.61%) |
Sep 12, 2011 | 7.995 | 8.246 | 7.872 | 8.130 | 8,615,380 | +0.08(+0.99%) |
Sep 09, 2011 | 8.369 | 8.418 | 8.013 | 8.050 | 11,209,107 | -0.28(-3.38%) |
Sep 08, 2011 | 8.602 | 8.626 | 8.314 | 8.332 | 8,876,010 | -0.34(-3.89%) |
Sep 07, 2011 | 8.387 | 8.746 | 8.295 | 8.669 | 10,614,230 | +0.40(+4.82%) |
Sep 06, 2011 | 7.946 | 8.283 | 7.940 | 8.271 | 11,564,576 | +0.05(+0.60%) |
Sep 02, 2011 | 8.498 | 9.074 | 8.081 | 8.222 | 22,155,266 | -1.09(-11.66%) |
Sep 01, 2011 | 9.301 | 9.509 | 9.184 | 9.307 | 6,219,492 | +0.04(+0.40%) |
Aug 31, 2011 | 9.313 | 9.405 | 9.172 | 9.270 | 4,812,765 | +0.03(+0.33%) |
Aug 30, 2011 | 9.111 | 9.295 | 9.080 | 9.239 | 7,563,655 | +0.07(+0.80%) |
Aug 29, 2011 | 8.682 | 9.178 | 8.645 | 9.166 | 6,793,484 | +0.61(+7.09%) |
Aug 26, 2011 | 8.252 | 8.608 | 8.044 | 8.559 | 5,977,410 | +0.25(+3.03%) |
Aug 25, 2011 | 8.872 | 8.872 | 8.286 | 8.308 | 8,693,023 | -0.49(-5.57%) |
Aug 24, 2011 | 8.798 | 8.976 | 8.724 | 8.798 | 9,056,332 | -0.02(-0.28%) |
Aug 23, 2011 | 8.271 | 8.829 | 8.258 | 8.823 | 9,169,428 | +0.61(+7.39%) |
Aug 22, 2011 | 8.320 | 8.332 | 8.130 | 8.216 | 4,143,270 | +0.09(+1.06%) |
Aug 19, 2011 | 8.148 | 8.341 | 8.105 | 8.130 | 4,291,673 | -0.10(-1.19%) |
Aug 18, 2011 | 8.375 | 8.418 | 8.130 | 8.228 | 11,172,626 | -0.38(-4.42%) |
Aug 17, 2011 | 8.657 | 8.731 | 8.522 | 8.608 | 3,774,570 | +0.02(+0.21%) |
Aug 16, 2011 | 8.565 | 8.675 | 8.393 | 8.590 | 6,604,010 | +0.01(+0.07%) |
Aug 15, 2011 | 8.357 | 8.596 | 8.338 | 8.583 | 4,193,581 | +0.31(+3.70%) |
Aug 12, 2011 | 8.424 | 8.473 | 8.216 | 8.277 | 5,105,884 | -0.13(-1.53%) |
Aug 11, 2011 | 7.897 | 8.498 | 7.878 | 8.406 | 6,549,941 | +0.53(+6.69%) |
Aug 10, 2011 | 7.995 | 8.184 | 7.854 | 7.878 | 9,360,223 | -0.29(-3.53%) |
Aug 09, 2011 | 8.075 | 8.173 | 7.688 | 8.167 | 12,360,238 | +0.36(+4.63%) |
Aug 08, 2011 | 8.075 | 8.304 | 7.725 | 7.805 | 9,225,345 | -0.61(-7.22%) |
Aug 05, 2011 | 8.632 | 8.692 | 8.203 | 8.412 | 10,688,645 | -0.13(-1.51%) |
Aug 04, 2011 | 8.675 | 8.792 | 8.528 | 8.541 | 8,292,091 | -0.24(-2.72%) |
Aug 03, 2011 | 8.700 | 8.792 | 8.583 | 8.780 | 5,264,450 | +0.06(+0.70%) |
Aug 02, 2011 | 8.853 | 8.933 | 8.718 | 8.718 | 5,532,242 | -0.21(-2.34%) |