Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 9.632 | 10.12 | 9.532 | 9.665 | 372,142 | -0.16(-1.63%) |
Oct 28, 2011 | 9.965 | 10.27 | 9.765 | 9.825 | 614,834 | -0.15(-1.53%) |
Oct 27, 2011 | 9.407 | 9.991 | 9.362 | 9.977 | 788,378 | +0.67(+7.14%) |
Oct 26, 2011 | 9.222 | 9.342 | 8.932 | 9.312 | 391,198 | +0.23(+2.53%) |
Oct 25, 2011 | 9.452 | 9.482 | 9.077 | 9.082 | 430,052 | -0.46(-4.80%) |
Oct 24, 2011 | 9.405 | 9.689 | 9.310 | 9.540 | 528,551 | +0.15(+1.54%) |
Oct 21, 2011 | 9.252 | 9.395 | 9.067 | 9.395 | 577,503 | +0.30(+3.24%) |
Oct 20, 2011 | 9.042 | 9.125 | 8.762 | 9.100 | 354,471 | +0.06(+0.64%) |
Oct 19, 2011 | 9.190 | 9.365 | 8.982 | 9.042 | 412,856 | -0.22(-2.40%) |
Oct 18, 2011 | 9.305 | 9.402 | 9.077 | 9.265 | 1,154,571 | +0.02(+0.19%) |
Oct 17, 2011 | 9.350 | 9.487 | 9.140 | 9.247 | 748,772 | -0.21(-2.20%) |
Oct 14, 2011 | 9.377 | 9.483 | 9.252 | 9.455 | 514,907 | +0.13(+1.34%) |
Oct 13, 2011 | 9.092 | 9.392 | 9.035 | 9.330 | 589,748 | +0.15(+1.66%) |
Oct 12, 2011 | 8.902 | 9.227 | 8.730 | 9.177 | 883,671 | +0.38(+4.26%) |
Oct 11, 2011 | 8.720 | 8.927 | 8.642 | 8.802 | 482,791 | +0.02(+0.26%) |
Oct 10, 2011 | 8.582 | 8.790 | 8.475 | 8.780 | 674,087 | +0.38(+4.46%) |
Oct 07, 2011 | 8.530 | 8.667 | 8.360 | 8.405 | 466,511 | -0.13(-1.52%) |
Oct 06, 2011 | 8.502 | 8.580 | 8.350 | 8.535 | 785,515 | +0.08(+0.89%) |
Oct 05, 2011 | 8.385 | 8.565 | 8.202 | 8.460 | 490,733 | +0.08(+0.92%) |
Oct 04, 2011 | 7.964 | 8.390 | 7.889 | 8.382 | 951,158 | +0.36(+4.49%) |
Oct 03, 2011 | 8.640 | 8.640 | 7.982 | 8.022 | 1,101,712 | -0.67(-7.66%) |
Sep 30, 2011 | 8.530 | 8.765 | 8.517 | 8.687 | 839,845 | +0.03(+0.38%) |
Sep 29, 2011 | 8.690 | 8.835 | 8.475 | 8.655 | 777,433 | +0.18(+2.09%) |
Sep 28, 2011 | 8.472 | 8.872 | 8.237 | 8.477 | 1,793,207 | +0.26(+3.10%) |
Sep 27, 2011 | 8.252 | 8.535 | 7.797 | 8.222 | 3,788,036 | -0.68(-7.61%) |
Sep 26, 2011 | 8.605 | 8.922 | 8.462 | 8.900 | 517,710 | +0.36(+4.16%) |
Sep 23, 2011 | 8.465 | 8.695 | 8.367 | 8.545 | 532,222 | +0.07(+0.80%) |
Sep 22, 2011 | 8.217 | 8.570 | 8.167 | 8.477 | 738,471 | +0.15(+1.77%) |
Sep 21, 2011 | 8.492 | 8.712 | 8.317 | 8.330 | 744,625 | -0.19(-2.23%) |
Sep 20, 2011 | 8.525 | 8.667 | 8.480 | 8.520 | 543,292 | -0.00(-0.03%) |
Sep 19, 2011 | 8.252 | 8.625 | 8.095 | 8.522 | 679,730 | +0.17(+2.04%) |
Sep 16, 2011 | 8.362 | 8.372 | 8.220 | 8.352 | 579,811 | +0.06(+0.69%) |
Sep 15, 2011 | 8.422 | 8.422 | 8.112 | 8.295 | 274,547 | -0.04(-0.42%) |
Sep 14, 2011 | 8.192 | 8.402 | 8.000 | 8.330 | 478,832 | +0.24(+2.97%) |
Sep 13, 2011 | 8.095 | 8.167 | 8.018 | 8.090 | 908,472 | +0.03(+0.34%) |
Sep 12, 2011 | 7.995 | 8.165 | 7.952 | 8.062 | 484,830 | -0.01(-0.19%) |
Sep 09, 2011 | 8.310 | 8.312 | 8.067 | 8.077 | 591,312 | -0.31(-3.73%) |
Sep 08, 2011 | 8.690 | 8.775 | 8.362 | 8.390 | 334,632 | -0.38(-4.33%) |
Sep 07, 2011 | 8.477 | 8.792 | 8.477 | 8.770 | 410,789 | +0.42(+4.97%) |
Sep 06, 2011 | 8.155 | 8.460 | 8.127 | 8.355 | 891,920 | -0.07(-0.86%) |
Sep 02, 2011 | 8.557 | 8.680 | 8.425 | 8.427 | 545,455 | -0.32(-3.60%) |
Sep 01, 2011 | 8.675 | 8.995 | 8.547 | 8.742 | 596,782 | +0.06(+0.69%) |
Aug 31, 2011 | 8.810 | 8.875 | 8.622 | 8.682 | 554,013 | -0.06(-0.69%) |
Aug 30, 2011 | 8.852 | 8.852 | 8.605 | 8.742 | 710,850 | -0.18(-1.99%) |
Aug 29, 2011 | 8.690 | 9.072 | 8.682 | 8.920 | 411,821 | +0.33(+3.87%) |
Aug 26, 2011 | 8.472 | 8.657 | 8.350 | 8.587 | 350,416 | +0.07(+0.79%) |
Aug 25, 2011 | 8.847 | 8.900 | 8.507 | 8.520 | 272,483 | -0.23(-2.63%) |
Aug 24, 2011 | 8.700 | 8.805 | 8.507 | 8.750 | 176,031 | +0.05(+0.60%) |
Aug 23, 2011 | 8.187 | 8.792 | 8.187 | 8.697 | 846,312 | +0.53(+6.43%) |
Aug 22, 2011 | 8.467 | 8.467 | 8.090 | 8.172 | 465,443 | -0.09(-1.06%) |
Aug 19, 2011 | 8.352 | 8.600 | 8.150 | 8.260 | 747,852 | -0.27(-3.19%) |
Aug 18, 2011 | 8.832 | 8.930 | 8.442 | 8.532 | 941,916 | -0.69(-7.43%) |
Aug 17, 2011 | 9.237 | 9.477 | 9.145 | 9.217 | 374,282 | +0.06(+0.68%) |
Aug 16, 2011 | 9.210 | 9.320 | 9.002 | 9.155 | 364,740 | -0.18(-1.93%) |
Aug 15, 2011 | 9.217 | 9.360 | 9.127 | 9.335 | 252,844 | +0.21(+2.27%) |
Aug 12, 2011 | 9.090 | 9.132 | 8.895 | 9.127 | 435,319 | +0.14(+1.56%) |
Aug 11, 2011 | 8.740 | 9.200 | 8.602 | 8.987 | 609,487 | +0.33(+3.81%) |
Aug 10, 2011 | 9.160 | 9.442 | 8.625 | 8.657 | 435,423 | -0.77(-8.15%) |
Aug 09, 2011 | 9.392 | 9.470 | 8.532 | 9.425 | 798,160 | +0.51(+5.75%) |
Aug 08, 2011 | 8.977 | 9.690 | 8.847 | 8.912 | 1,087,560 | -0.36(-3.91%) |
Aug 05, 2011 | 9.410 | 9.455 | 8.850 | 9.275 | 738,715 | +0.01(+0.13%) |
Aug 04, 2011 | 9.597 | 9.789 | 9.252 | 9.262 | 545,823 | -0.47(-4.85%) |
Aug 03, 2011 | 9.625 | 9.770 | 9.350 | 9.735 | 657,203 | +0.21(+2.15%) |
Aug 02, 2011 | 9.970 | 10.17 | 9.480 | 9.530 | 547,727 | -0.49(-4.89%) |