Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 8.410 | 8.610 | 8.360 | 8.430 | 455,143 | -0.12(-1.40%) |
Oct 28, 2011 | 8.920 | 9.000 | 8.550 | 8.550 | 1,051,423 | -0.42(-4.68%) |
Oct 27, 2011 | 8.700 | 9.040 | 8.600 | 8.970 | 1,781,077 | +0.50(+5.90%) |
Oct 26, 2011 | 8.370 | 8.530 | 8.100 | 8.470 | 676,263 | +0.24(+2.92%) |
Oct 25, 2011 | 8.360 | 8.450 | 8.170 | 8.230 | 746,188 | -0.19(-2.26%) |
Oct 24, 2011 | 8.180 | 8.585 | 8.090 | 8.420 | 1,294,176 | +0.20(+2.43%) |
Oct 21, 2011 | 7.920 | 8.350 | 7.720 | 8.220 | 2,481,735 | +0.50(+6.48%) |
Oct 20, 2011 | 7.220 | 7.750 | 7.170 | 7.720 | 1,168,575 | +0.53(+7.37%) |
Oct 19, 2011 | 7.320 | 7.400 | 7.110 | 7.190 | 980,899 | -0.16(-2.18%) |
Oct 18, 2011 | 7.390 | 7.600 | 6.960 | 7.350 | 3,096,040 | +1.15(+18.55%) |
Oct 17, 2011 | 6.020 | 6.360 | 6.000 | 6.200 | 1,180,489 | +0.11(+1.81%) |
Oct 14, 2011 | 6.180 | 6.180 | 6.010 | 6.090 | 334,393 | -0.01(-0.16%) |
Oct 13, 2011 | 6.240 | 6.280 | 6.070 | 6.100 | 347,103 | -0.17(-2.71%) |
Oct 12, 2011 | 6.330 | 6.360 | 6.210 | 6.270 | 308,656 | +0.01(+0.16%) |
Oct 11, 2011 | 6.310 | 6.380 | 6.170 | 6.260 | 300,804 | -0.14(-2.19%) |
Oct 10, 2011 | 6.280 | 6.420 | 6.150 | 6.400 | 325,802 | +0.28(+4.58%) |
Oct 07, 2011 | 6.350 | 6.380 | 6.100 | 6.120 | 333,013 | -0.20(-3.16%) |
Oct 06, 2011 | 6.130 | 6.340 | 6.080 | 6.320 | 378,264 | +0.16(+2.60%) |
Oct 05, 2011 | 6.050 | 6.180 | 5.930 | 6.160 | 310,934 | +0.12(+1.99%) |
Oct 04, 2011 | 5.650 | 6.060 | 5.600 | 6.040 | 639,825 | +0.32(+5.59%) |
Oct 03, 2011 | 6.050 | 6.272 | 5.720 | 5.720 | 591,871 | -0.42(-6.84%) |
Sep 30, 2011 | 6.020 | 6.400 | 6.020 | 6.140 | 495,152 | +0.00(+0.00%) |
Sep 29, 2011 | 6.240 | 6.299 | 5.913 | 6.140 | 329,100 | +0.07(+1.15%) |
Sep 28, 2011 | 6.240 | 6.325 | 6.020 | 6.070 | 695,754 | -0.15(-2.41%) |
Sep 27, 2011 | 6.370 | 6.500 | 6.150 | 6.220 | 522,140 | +0.02(+0.32%) |
Sep 26, 2011 | 6.190 | 6.210 | 6.000 | 6.200 | 489,539 | +0.05(+0.81%) |
Sep 23, 2011 | 6.000 | 6.480 | 5.970 | 6.150 | 555,591 | +0.14(+2.33%) |
Sep 22, 2011 | 5.890 | 6.200 | 5.850 | 6.010 | 670,472 | -0.10(-1.64%) |
Sep 21, 2011 | 6.220 | 6.400 | 6.090 | 6.110 | 315,982 | -0.10(-1.61%) |
Sep 20, 2011 | 6.250 | 6.540 | 6.160 | 6.210 | 298,807 | -0.02(-0.32%) |
Sep 19, 2011 | 6.330 | 6.418 | 6.110 | 6.230 | 436,457 | -0.25(-3.86%) |
Sep 16, 2011 | 6.660 | 6.690 | 6.460 | 6.480 | 705,744 | -0.12(-1.82%) |
Sep 15, 2011 | 6.630 | 6.670 | 6.400 | 6.600 | 386,924 | +0.03(+0.46%) |
Sep 14, 2011 | 6.340 | 6.730 | 6.270 | 6.570 | 571,388 | +0.27(+4.29%) |
Sep 13, 2011 | 6.110 | 6.340 | 5.940 | 6.300 | 597,459 | +0.26(+4.30%) |
Sep 12, 2011 | 6.020 | 6.150 | 5.920 | 6.040 | 505,605 | -0.07(-1.15%) |
Sep 09, 2011 | 6.270 | 6.330 | 6.010 | 6.110 | 487,405 | -0.25(-3.93%) |
Sep 08, 2011 | 6.550 | 6.690 | 6.320 | 6.360 | 392,108 | -0.19(-2.90%) |
Sep 07, 2011 | 6.440 | 6.550 | 6.340 | 6.550 | 355,313 | +0.20(+3.15%) |
Sep 06, 2011 | 6.080 | 6.370 | 6.030 | 6.350 | 357,395 | +0.09(+1.44%) |
Sep 02, 2011 | 6.370 | 6.600 | 6.220 | 6.260 | 357,188 | -0.30(-4.57%) |
Sep 01, 2011 | 6.820 | 6.960 | 6.510 | 6.560 | 385,795 | -0.24(-3.53%) |
Aug 31, 2011 | 7.030 | 7.050 | 6.700 | 6.800 | 469,045 | -0.17(-2.44%) |
Aug 30, 2011 | 6.870 | 7.000 | 6.630 | 6.970 | 375,247 | +0.06(+0.87%) |
Aug 29, 2011 | 6.820 | 7.050 | 6.660 | 6.910 | 729,644 | +0.16(+2.37%) |
Aug 26, 2011 | 6.540 | 6.770 | 6.450 | 6.750 | 324,060 | +0.12(+1.81%) |
Aug 25, 2011 | 6.840 | 6.980 | 6.570 | 6.630 | 556,639 | -0.19(-2.79%) |
Aug 24, 2011 | 6.680 | 6.850 | 6.440 | 6.820 | 414,763 | +0.11(+1.64%) |
Aug 23, 2011 | 6.290 | 6.720 | 6.220 | 6.710 | 764,934 | +0.47(+7.53%) |
Aug 22, 2011 | 6.460 | 6.620 | 6.185 | 6.240 | 380,902 | -0.03(-0.48%) |
Aug 19, 2011 | 6.130 | 6.620 | 6.130 | 6.270 | 399,050 | -0.03(-0.48%) |
Aug 18, 2011 | 6.330 | 6.390 | 6.010 | 6.300 | 579,932 | -0.29(-4.40%) |
Aug 17, 2011 | 6.580 | 6.660 | 6.400 | 6.590 | 324,333 | +0.04(+0.61%) |
Aug 16, 2011 | 6.580 | 6.670 | 6.430 | 6.550 | 454,356 | -0.13(-1.95%) |
Aug 15, 2011 | 6.480 | 6.700 | 6.480 | 6.680 | 468,085 | +0.30(+4.70%) |
Aug 12, 2011 | 6.340 | 6.470 | 6.270 | 6.380 | 399,449 | +0.12(+1.92%) |
Aug 11, 2011 | 6.120 | 6.390 | 6.060 | 6.260 | 679,738 | +0.24(+3.99%) |
Aug 10, 2011 | 5.930 | 6.260 | 5.810 | 6.020 | 1,056,164 | -0.06(-0.99%) |
Aug 09, 2011 | 5.910 | 6.150 | 5.540 | 6.080 | 2,937,855 | +0.46(+8.19%) |
Aug 08, 2011 | 5.870 | 6.250 | 5.610 | 5.620 | 1,286,146 | -0.53(-8.62%) |
Aug 05, 2011 | 6.060 | 6.900 | 5.610 | 6.150 | 679,140 | +0.34(+5.85%) |
Aug 04, 2011 | 6.460 | 6.460 | 5.740 | 5.810 | 836,920 | -0.77(-11.70%) |
Aug 03, 2011 | 6.700 | 6.730 | 6.330 | 6.580 | 325,698 | -0.09(-1.35%) |
Aug 02, 2011 | 6.890 | 7.110 | 6.670 | 6.670 | 368,090 | -0.28(-4.03%) |