Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 10.03 | 10.86 | 9.961 | 10.46 | 4,028,965 | +0.42(+4.16%) |
Oct 28, 2011 | 10.30 | 10.34 | 9.952 | 10.04 | 1,668,096 | -0.13(-1.23%) |
Oct 27, 2011 | 10.06 | 10.35 | 9.860 | 10.17 | 3,128,214 | +0.46(+4.74%) |
Oct 26, 2011 | 9.643 | 9.785 | 9.251 | 9.710 | 1,755,345 | +0.21(+2.20%) |
Oct 25, 2011 | 9.785 | 9.793 | 9.450 | 9.501 | 1,539,117 | -0.40(-4.05%) |
Oct 24, 2011 | 9.660 | 10.19 | 9.584 | 9.902 | 2,007,923 | +0.26(+2.69%) |
Oct 21, 2011 | 9.601 | 9.835 | 9.459 | 9.643 | 1,573,679 | +0.25(+2.67%) |
Oct 20, 2011 | 9.442 | 9.501 | 9.165 | 9.392 | 1,335,473 | -0.01(-0.09%) |
Oct 19, 2011 | 9.526 | 9.785 | 9.358 | 9.400 | 2,159,907 | -0.17(-1.75%) |
Oct 18, 2011 | 9.091 | 9.693 | 8.815 | 9.568 | 3,217,411 | +0.42(+4.57%) |
Oct 17, 2011 | 9.509 | 9.526 | 9.133 | 9.149 | 1,890,325 | -0.42(-4.37%) |
Oct 14, 2011 | 9.409 | 9.576 | 9.292 | 9.568 | 1,891,680 | +0.42(+4.57%) |
Oct 13, 2011 | 8.949 | 9.292 | 8.890 | 9.149 | 2,139,758 | +0.11(+1.20%) |
Oct 12, 2011 | 8.990 | 9.191 | 8.924 | 9.041 | 2,057,156 | +0.14(+1.60%) |
Oct 11, 2011 | 8.781 | 8.953 | 8.614 | 8.898 | 2,173,965 | -0.02(-0.19%) |
Oct 10, 2011 | 8.781 | 9.049 | 8.723 | 8.915 | 1,780,481 | +0.33(+3.90%) |
Oct 07, 2011 | 8.656 | 8.957 | 8.438 | 8.581 | 2,546,613 | -0.07(-0.77%) |
Oct 06, 2011 | 8.648 | 8.714 | 8.472 | 8.648 | 2,795,054 | +0.18(+2.17%) |
Oct 05, 2011 | 8.321 | 8.505 | 8.121 | 8.464 | 3,358,779 | +0.11(+1.30%) |
Oct 04, 2011 | 7.552 | 8.372 | 7.385 | 8.355 | 3,108,440 | +0.69(+8.94%) |
Oct 03, 2011 | 8.229 | 8.397 | 7.661 | 7.669 | 2,876,045 | -0.51(-6.24%) |
Sep 30, 2011 | 8.355 | 8.539 | 8.154 | 8.179 | 2,954,428 | -0.37(-4.31%) |
Sep 29, 2011 | 9.074 | 9.099 | 8.229 | 8.547 | 3,011,782 | -0.30(-3.40%) |
Sep 28, 2011 | 9.174 | 9.241 | 8.823 | 8.848 | 2,582,451 | -0.33(-3.56%) |
Sep 27, 2011 | 9.317 | 9.442 | 9.099 | 9.174 | 2,047,553 | +0.05(+0.55%) |
Sep 26, 2011 | 8.723 | 9.141 | 8.614 | 9.124 | 2,387,191 | +0.54(+6.23%) |
Sep 23, 2011 | 8.522 | 8.748 | 8.438 | 8.589 | 2,214,835 | +0.03(+0.29%) |
Sep 22, 2011 | 8.723 | 9.016 | 8.363 | 8.564 | 3,165,457 | -0.45(-5.01%) |
Sep 21, 2011 | 9.400 | 9.517 | 8.999 | 9.016 | 2,077,627 | -0.38(-4.01%) |
Sep 20, 2011 | 9.894 | 9.919 | 9.358 | 9.392 | 2,380,788 | -0.48(-4.83%) |
Sep 19, 2011 | 9.367 | 9.986 | 9.258 | 9.869 | 3,858,071 | +0.50(+5.36%) |
Sep 16, 2011 | 9.392 | 9.593 | 9.342 | 9.367 | 4,563,997 | -0.20(-2.10%) |
Sep 15, 2011 | 10.04 | 10.09 | 9.149 | 9.568 | 7,134,635 | -0.19(-1.97%) |
Sep 14, 2011 | 9.568 | 9.877 | 9.430 | 9.760 | 3,849,606 | +0.28(+3.00%) |
Sep 13, 2011 | 9.124 | 9.576 | 8.898 | 9.476 | 3,717,696 | +0.41(+4.52%) |
Sep 12, 2011 | 8.698 | 9.066 | 8.656 | 9.066 | 2,215,987 | +0.23(+2.55%) |
Sep 09, 2011 | 9.049 | 9.158 | 8.656 | 8.840 | 2,486,330 | -0.33(-3.65%) |
Sep 08, 2011 | 9.200 | 9.317 | 9.024 | 9.174 | 2,147,236 | -0.09(-0.99%) |
Sep 07, 2011 | 9.216 | 9.300 | 9.158 | 9.266 | 2,244,344 | +0.19(+2.12%) |
Sep 06, 2011 | 8.865 | 9.108 | 8.723 | 9.074 | 1,960,948 | -0.05(-0.55%) |
Sep 02, 2011 | 9.041 | 9.434 | 8.907 | 9.124 | 2,293,157 | -0.12(-1.27%) |
Sep 01, 2011 | 9.250 | 9.827 | 9.032 | 9.241 | 5,362,067 | +0.31(+3.46%) |
Aug 31, 2011 | 9.409 | 9.459 | 8.781 | 8.932 | 3,860,077 | -0.53(-5.57%) |
Aug 30, 2011 | 9.108 | 9.568 | 8.999 | 9.459 | 2,107,995 | +0.25(+2.72%) |
Aug 29, 2011 | 8.890 | 9.216 | 8.857 | 9.208 | 2,171,815 | +0.49(+5.56%) |
Aug 26, 2011 | 8.070 | 8.781 | 8.070 | 8.723 | 2,651,930 | +0.56(+6.86%) |
Aug 25, 2011 | 8.497 | 8.556 | 8.146 | 8.162 | 2,205,717 | -0.24(-2.89%) |
Aug 24, 2011 | 8.188 | 8.522 | 8.087 | 8.405 | 2,750,745 | +0.28(+3.50%) |
Aug 23, 2011 | 7.627 | 8.146 | 7.544 | 8.121 | 2,497,348 | +0.53(+6.94%) |
Aug 22, 2011 | 7.795 | 7.861 | 7.485 | 7.594 | 2,156,312 | +0.08(+1.00%) |
Aug 19, 2011 | 7.217 | 7.912 | 7.217 | 7.519 | 2,853,332 | +0.02(+0.22%) |
Aug 18, 2011 | 7.602 | 7.711 | 7.418 | 7.502 | 2,577,262 | -0.51(-6.37%) |
Aug 17, 2011 | 8.162 | 8.380 | 7.894 | 8.012 | 1,895,566 | -0.10(-1.24%) |
Aug 16, 2011 | 8.154 | 8.338 | 8.012 | 8.112 | 2,380,752 | -0.16(-1.92%) |
Aug 15, 2011 | 8.246 | 8.480 | 7.970 | 8.271 | 3,635,185 | -0.21(-2.47%) |
Aug 12, 2011 | 8.447 | 8.564 | 8.192 | 8.480 | 2,887,337 | +0.15(+1.81%) |
Aug 11, 2011 | 7.878 | 8.556 | 7.878 | 8.330 | 3,681,298 | +0.54(+6.87%) |
Aug 10, 2011 | 7.769 | 8.221 | 7.577 | 7.795 | 3,552,874 | -0.35(-4.31%) |
Aug 09, 2011 | 7.878 | 8.146 | 7.259 | 8.146 | 3,285,368 | +0.70(+9.44%) |
Aug 08, 2011 | 7.878 | 8.112 | 7.192 | 7.443 | 4,411,139 | -0.83(-10.01%) |
Aug 05, 2011 | 8.271 | 8.447 | 7.728 | 8.271 | 4,261,856 | +0.13(+1.64%) |
Aug 04, 2011 | 8.648 | 8.840 | 8.129 | 8.137 | 2,288,938 | -0.80(-8.98%) |
Aug 03, 2011 | 8.673 | 8.957 | 8.280 | 8.940 | 2,595,829 | +0.28(+3.29%) |
Aug 02, 2011 | 9.041 | 9.250 | 8.656 | 8.656 | 2,320,552 | -0.49(-5.39%) |