Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 7.721 | 7.920 | 6.827 | 6.836 | 848,946 | -1.07(-13.51%) |
Oct 28, 2011 | 8.267 | 8.450 | 7.779 | 7.903 | 432,258 | -0.36(-4.31%) |
Oct 27, 2011 | 8.094 | 8.483 | 8.094 | 8.259 | 612,192 | +0.46(+5.83%) |
Oct 26, 2011 | 7.880 | 7.903 | 7.663 | 7.804 | 265,090 | +0.04(+0.53%) |
Oct 25, 2011 | 7.812 | 7.986 | 7.539 | 7.763 | 470,939 | -0.12(-1.47%) |
Oct 24, 2011 | 8.019 | 8.069 | 7.779 | 7.878 | 642,450 | -0.07(-0.94%) |
Oct 21, 2011 | 7.787 | 8.139 | 7.655 | 7.953 | 434,281 | +0.33(+4.34%) |
Oct 20, 2011 | 8.152 | 8.152 | 6.993 | 7.622 | 229,610 | +0.01(+0.11%) |
Oct 19, 2011 | 7.870 | 7.953 | 7.589 | 7.614 | 269,768 | -0.22(-2.75%) |
Oct 18, 2011 | 7.796 | 7.912 | 7.696 | 7.829 | 428,725 | +0.05(+0.64%) |
Oct 17, 2011 | 8.077 | 8.085 | 7.647 | 7.779 | 689,989 | -0.37(-4.57%) |
Oct 14, 2011 | 7.779 | 8.176 | 7.572 | 8.152 | 507,959 | +0.45(+5.80%) |
Oct 13, 2011 | 7.432 | 7.754 | 7.134 | 7.705 | 375,583 | +0.26(+3.56%) |
Oct 12, 2011 | 7.183 | 7.605 | 7.167 | 7.440 | 375,870 | +0.32(+4.53%) |
Oct 11, 2011 | 7.092 | 7.216 | 6.910 | 7.117 | 359,119 | -0.02(-0.23%) |
Oct 10, 2011 | 6.819 | 7.192 | 6.670 | 7.134 | 261,576 | +0.48(+7.21%) |
Oct 07, 2011 | 6.861 | 6.935 | 6.496 | 6.654 | 541,864 | -0.12(-1.83%) |
Oct 06, 2011 | 6.703 | 6.927 | 6.472 | 6.778 | 710,042 | +0.16(+2.38%) |
Oct 05, 2011 | 6.703 | 6.786 | 6.546 | 6.621 | 606,023 | -0.09(-1.36%) |
Oct 04, 2011 | 6.207 | 6.786 | 5.942 | 6.712 | 250,159 | +0.39(+6.15%) |
Oct 03, 2011 | 6.770 | 6.993 | 6.281 | 6.323 | 259,127 | -0.53(-7.73%) |
Sep 30, 2011 | 6.985 | 7.034 | 6.753 | 6.852 | 236,375 | -0.27(-3.83%) |
Sep 29, 2011 | 7.307 | 7.365 | 6.976 | 7.125 | 94,834 | -0.04(-0.58%) |
Sep 28, 2011 | 7.423 | 7.481 | 7.134 | 7.167 | 73,904 | -0.27(-3.67%) |
Sep 27, 2011 | 7.440 | 7.638 | 7.241 | 7.440 | 282,960 | +0.23(+3.21%) |
Sep 26, 2011 | 7.291 | 7.415 | 6.910 | 7.208 | 248,013 | +0.05(+0.69%) |
Sep 23, 2011 | 7.018 | 7.341 | 6.968 | 7.159 | 156,460 | +0.05(+0.70%) |
Sep 22, 2011 | 7.365 | 7.423 | 6.910 | 7.109 | 359,096 | -0.46(-6.02%) |
Sep 21, 2011 | 7.961 | 8.069 | 7.547 | 7.564 | 103,377 | -0.44(-5.48%) |
Sep 20, 2011 | 8.334 | 8.383 | 7.862 | 8.003 | 172,445 | -0.27(-3.30%) |
Sep 19, 2011 | 8.276 | 8.375 | 8.210 | 8.276 | 169,892 | -0.14(-1.67%) |
Sep 16, 2011 | 8.532 | 8.615 | 8.292 | 8.416 | 87,521 | -0.12(-1.45%) |
Sep 15, 2011 | 8.565 | 8.706 | 8.483 | 8.541 | 122,255 | +0.04(+0.49%) |
Sep 14, 2011 | 8.284 | 8.598 | 8.176 | 8.499 | 253,487 | +0.24(+2.91%) |
Sep 13, 2011 | 8.375 | 8.491 | 8.094 | 8.259 | 265,535 | -0.11(-1.29%) |
Sep 12, 2011 | 8.325 | 8.582 | 8.193 | 8.367 | 300,597 | -0.08(-0.98%) |
Sep 09, 2011 | 8.756 | 8.822 | 8.400 | 8.450 | 278,200 | -0.17(-1.92%) |
Sep 08, 2011 | 9.087 | 9.161 | 8.383 | 8.615 | 554,842 | -0.51(-5.62%) |
Sep 07, 2011 | 9.285 | 9.318 | 9.012 | 9.128 | 522,400 | -0.07(-0.72%) |
Sep 06, 2011 | 8.747 | 9.219 | 8.441 | 9.194 | 557,806 | -0.07(-0.80%) |
Sep 02, 2011 | 9.517 | 9.749 | 9.186 | 9.269 | 351,689 | -0.40(-4.11%) |
Sep 01, 2011 | 9.873 | 9.873 | 9.625 | 9.666 | 122,129 | -0.18(-1.85%) |
Aug 31, 2011 | 9.972 | 10.05 | 9.807 | 9.848 | 164,321 | -0.04(-0.42%) |
Aug 30, 2011 | 9.583 | 9.997 | 9.583 | 9.889 | 136,449 | +0.12(+1.19%) |
Aug 29, 2011 | 9.856 | 10.01 | 9.749 | 9.774 | 194,059 | +0.10(+1.03%) |
Aug 26, 2011 | 9.649 | 9.848 | 9.236 | 9.674 | 240,443 | -0.05(-0.51%) |
Aug 25, 2011 | 10.29 | 10.30 | 9.724 | 9.724 | 293,294 | -0.21(-2.08%) |
Aug 24, 2011 | 10.01 | 10.30 | 9.865 | 9.931 | 234,463 | -0.10(-0.99%) |
Aug 23, 2011 | 9.931 | 10.24 | 9.898 | 10.03 | 306,235 | +0.14(+1.42%) |
Aug 22, 2011 | 9.906 | 10.09 | 9.823 | 9.889 | 286,181 | +0.13(+1.36%) |
Aug 19, 2011 | 9.732 | 10.07 | 9.641 | 9.757 | 451,792 | -0.14(-1.42%) |
Aug 18, 2011 | 10.15 | 10.20 | 9.846 | 9.898 | 315,741 | -0.65(-6.12%) |
Aug 17, 2011 | 10.30 | 10.63 | 9.641 | 10.54 | 367,693 | +0.36(+3.49%) |
Aug 16, 2011 | 10.46 | 10.67 | 10.14 | 10.19 | 371,614 | -0.48(-4.50%) |
Aug 15, 2011 | 10.71 | 10.81 | 10.54 | 10.67 | 366,791 | -0.08(-0.77%) |
Aug 12, 2011 | 10.58 | 10.78 | 10.44 | 10.75 | 245,060 | +0.30(+2.85%) |
Aug 11, 2011 | 10.15 | 10.58 | 10.10 | 10.45 | 569,366 | +0.46(+4.55%) |
Aug 10, 2011 | 9.906 | 10.42 | 9.641 | 9.997 | 548,027 | -0.11(-1.07%) |
Aug 09, 2011 | 9.939 | 10.15 | 9.310 | 10.10 | 448,976 | +0.55(+5.81%) |
Aug 08, 2011 | 10.41 | 10.73 | 9.517 | 9.550 | 531,709 | -1.23(-11.44%) |
Aug 05, 2011 | 11.23 | 11.23 | 10.31 | 10.78 | 464,404 | -0.28(-2.54%) |
Aug 04, 2011 | 11.68 | 11.68 | 11.02 | 11.06 | 293,759 | -0.81(-6.83%) |
Aug 03, 2011 | 11.63 | 12.02 | 11.57 | 11.88 | 284,956 | -0.06(-0.49%) |
Aug 02, 2011 | 11.72 | 12.13 | 11.72 | 11.93 | 284,492 | +0.23(+1.98%) |