Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 9.360 | 9.480 | 8.980 | 8.990 | 1,556,827 | -0.43(-4.56%) |
Oct 28, 2011 | 9.060 | 9.500 | 8.990 | 9.420 | 1,506,771 | +0.35(+3.86%) |
Oct 27, 2011 | 9.240 | 9.345 | 8.990 | 9.070 | 1,439,248 | +0.05(+0.55%) |
Oct 26, 2011 | 9.010 | 9.190 | 8.760 | 9.020 | 918,368 | +0.14(+1.58%) |
Oct 25, 2011 | 8.900 | 9.155 | 8.510 | 8.880 | 1,583,496 | -0.09(-1.00%) |
Oct 24, 2011 | 8.820 | 9.040 | 8.671 | 8.970 | 1,302,156 | +0.30(+3.46%) |
Oct 21, 2011 | 8.160 | 8.670 | 8.105 | 8.670 | 1,136,856 | +0.63(+7.84%) |
Oct 20, 2011 | 8.080 | 8.120 | 7.840 | 8.040 | 550,322 | -0.01(-0.12%) |
Oct 19, 2011 | 8.390 | 8.480 | 7.980 | 8.050 | 581,222 | -0.31(-3.71%) |
Oct 18, 2011 | 8.430 | 8.490 | 8.160 | 8.360 | 738,491 | -0.08(-0.95%) |
Oct 17, 2011 | 8.860 | 8.860 | 8.410 | 8.440 | 605,590 | -0.44(-4.95%) |
Oct 14, 2011 | 8.960 | 8.970 | 8.750 | 8.880 | 961,755 | +0.00(+0.00%) |
Oct 13, 2011 | 8.180 | 8.910 | 8.180 | 8.880 | 1,482,198 | +0.69(+8.42%) |
Oct 12, 2011 | 8.250 | 8.310 | 8.090 | 8.190 | 687,640 | +0.02(+0.24%) |
Oct 11, 2011 | 7.840 | 8.230 | 7.780 | 8.170 | 895,492 | +0.31(+3.94%) |
Oct 10, 2011 | 7.630 | 8.100 | 7.630 | 7.860 | 899,760 | +0.29(+3.83%) |
Oct 07, 2011 | 7.810 | 7.850 | 7.550 | 7.570 | 1,060,535 | -0.20(-2.57%) |
Oct 06, 2011 | 7.699 | 7.850 | 7.540 | 7.770 | 710,454 | +0.19(+2.51%) |
Oct 05, 2011 | 7.450 | 7.770 | 7.311 | 7.580 | 1,078,374 | +0.13(+1.74%) |
Oct 04, 2011 | 7.430 | 7.600 | 7.100 | 7.450 | 1,204,790 | -0.10(-1.32%) |
Oct 03, 2011 | 7.720 | 7.920 | 7.500 | 7.550 | 1,645,664 | -0.25(-3.21%) |
Sep 30, 2011 | 8.100 | 8.210 | 7.770 | 7.800 | 797,944 | -0.42(-5.11%) |
Sep 29, 2011 | 8.280 | 8.310 | 7.960 | 8.220 | 870,924 | +0.13(+1.61%) |
Sep 28, 2011 | 8.390 | 8.477 | 8.050 | 8.090 | 906,102 | -0.31(-3.69%) |
Sep 27, 2011 | 8.720 | 8.880 | 8.360 | 8.400 | 1,656,256 | -0.20(-2.33%) |
Sep 26, 2011 | 9.070 | 9.220 | 8.310 | 8.600 | 1,116,483 | -0.41(-4.55%) |
Sep 23, 2011 | 8.900 | 9.100 | 8.850 | 9.010 | 716,333 | +0.16(+1.81%) |
Sep 22, 2011 | 8.890 | 9.020 | 8.650 | 8.850 | 1,481,492 | -0.13(-1.45%) |
Sep 21, 2011 | 9.230 | 9.298 | 8.960 | 8.980 | 1,043,586 | -0.24(-2.60%) |
Sep 20, 2011 | 9.250 | 9.500 | 9.070 | 9.220 | 1,256,907 | +0.03(+0.33%) |
Sep 19, 2011 | 8.920 | 9.340 | 8.650 | 9.190 | 1,401,348 | +0.13(+1.43%) |
Sep 16, 2011 | 8.590 | 9.135 | 8.588 | 9.060 | 2,597,729 | +0.58(+6.84%) |
Sep 15, 2011 | 8.630 | 8.810 | 8.350 | 8.480 | 573,353 | -0.12(-1.40%) |
Sep 14, 2011 | 8.250 | 8.610 | 8.170 | 8.600 | 1,076,991 | +0.41(+5.01%) |
Sep 13, 2011 | 8.010 | 8.220 | 7.850 | 8.190 | 735,140 | +0.25(+3.15%) |
Sep 12, 2011 | 7.860 | 8.080 | 7.750 | 7.940 | 591,104 | -0.07(-0.87%) |
Sep 09, 2011 | 8.250 | 8.290 | 7.910 | 8.010 | 714,775 | -0.31(-3.73%) |
Sep 08, 2011 | 8.240 | 8.420 | 8.150 | 8.320 | 726,181 | +0.00(+0.00%) |
Sep 07, 2011 | 8.170 | 8.460 | 8.130 | 8.320 | 1,116,351 | +0.26(+3.23%) |
Sep 06, 2011 | 7.820 | 8.070 | 7.700 | 8.060 | 1,099,695 | +0.07(+0.88%) |
Sep 02, 2011 | 8.050 | 8.224 | 7.910 | 7.990 | 765,013 | -0.19(-2.32%) |
Sep 01, 2011 | 8.050 | 8.390 | 7.970 | 8.180 | 1,501,920 | +0.14(+1.74%) |
Aug 31, 2011 | 7.910 | 8.040 | 7.810 | 8.040 | 1,337,495 | +0.19(+2.42%) |
Aug 30, 2011 | 7.760 | 7.910 | 7.550 | 7.850 | 1,669,974 | +0.09(+1.16%) |
Aug 29, 2011 | 7.810 | 7.900 | 7.715 | 7.760 | 785,291 | +0.02(+0.26%) |
Aug 26, 2011 | 7.680 | 7.840 | 7.500 | 7.740 | 690,901 | +0.00(+0.00%) |
Aug 25, 2011 | 8.060 | 8.100 | 7.660 | 7.740 | 955,072 | -0.29(-3.61%) |
Aug 24, 2011 | 8.010 | 8.180 | 7.900 | 8.030 | 910,204 | +0.00(+0.06%) |
Aug 23, 2011 | 7.850 | 8.040 | 7.678 | 8.025 | 1,120,316 | +0.24(+3.02%) |
Aug 22, 2011 | 7.980 | 8.000 | 7.620 | 7.790 | 754,638 | +0.14(+1.83%) |
Aug 19, 2011 | 7.390 | 7.850 | 7.290 | 7.650 | 676,352 | +0.12(+1.59%) |
Aug 18, 2011 | 7.730 | 7.740 | 7.450 | 7.530 | 841,969 | -0.34(-4.32%) |
Aug 17, 2011 | 8.050 | 8.160 | 7.750 | 7.870 | 758,467 | -0.14(-1.75%) |
Aug 16, 2011 | 8.050 | 8.100 | 7.900 | 8.010 | 725,164 | -0.08(-0.99%) |
Aug 15, 2011 | 7.750 | 8.100 | 7.716 | 8.090 | 1,147,146 | +0.43(+5.61%) |
Aug 12, 2011 | 7.700 | 7.846 | 7.566 | 7.660 | 1,060,496 | +0.04(+0.52%) |
Aug 11, 2011 | 7.660 | 7.830 | 7.470 | 7.620 | 959,524 | +0.01(+0.13%) |
Aug 10, 2011 | 7.550 | 7.870 | 7.300 | 7.610 | 830,750 | -0.05(-0.65%) |
Aug 09, 2011 | 7.390 | 7.680 | 7.020 | 7.660 | 1,829,397 | +0.48(+6.69%) |
Aug 08, 2011 | 7.260 | 7.380 | 7.050 | 7.180 | 2,144,828 | -0.26(-3.49%) |
Aug 05, 2011 | 7.300 | 7.630 | 7.000 | 7.440 | 1,288,480 | +0.17(+2.34%) |
Aug 04, 2011 | 7.870 | 8.000 | 7.170 | 7.270 | 1,498,756 | -0.71(-8.90%) |
Aug 03, 2011 | 7.670 | 8.050 | 7.530 | 7.980 | 1,363,387 | +0.31(+4.04%) |
Aug 02, 2011 | 7.430 | 8.200 | 7.430 | 7.670 | 2,739,249 | +0.44(+6.09%) |