Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 9.647 | 9.647 | 9.332 | 9.332 | 892,598 | -0.52(-5.27%) |
Oct 28, 2011 | 9.786 | 9.870 | 9.738 | 9.851 | 828,056 | -0.28(-2.75%) |
Oct 27, 2011 | 10.01 | 10.25 | 9.925 | 10.13 | 940,493 | +0.34(+3.51%) |
Oct 26, 2011 | 9.870 | 9.944 | 9.656 | 9.786 | 1,076,051 | +0.22(+2.33%) |
Oct 25, 2011 | 9.823 | 9.849 | 9.527 | 9.564 | 872,545 | -0.40(-4.00%) |
Oct 24, 2011 | 9.851 | 9.981 | 9.805 | 9.963 | 1,242,280 | +0.27(+2.78%) |
Oct 21, 2011 | 9.471 | 9.805 | 9.471 | 9.694 | 2,357,421 | +1.09(+12.73%) |
Oct 20, 2011 | 8.710 | 8.849 | 8.413 | 8.599 | 1,231,719 | -0.45(-4.92%) |
Oct 19, 2011 | 9.165 | 9.174 | 8.938 | 9.044 | 2,373,930 | -0.06(-0.61%) |
Oct 18, 2011 | 8.933 | 9.128 | 8.798 | 9.100 | 2,255,585 | +0.26(+2.94%) |
Oct 17, 2011 | 9.063 | 9.081 | 8.831 | 8.840 | 1,254,292 | -0.17(-1.85%) |
Oct 14, 2011 | 9.007 | 9.062 | 8.914 | 9.007 | 607,441 | +0.22(+2.53%) |
Oct 13, 2011 | 8.905 | 8.914 | 8.710 | 8.784 | 934,178 | -0.29(-3.17%) |
Oct 12, 2011 | 8.989 | 9.313 | 8.951 | 9.072 | 1,595,794 | +0.51(+5.96%) |
Oct 11, 2011 | 8.460 | 8.580 | 8.367 | 8.562 | 1,308,737 | -0.06(-0.65%) |
Oct 10, 2011 | 8.395 | 8.664 | 8.376 | 8.618 | 954,074 | +0.81(+10.33%) |
Oct 07, 2011 | 7.922 | 7.968 | 7.718 | 7.811 | 844,855 | -0.06(-0.82%) |
Oct 06, 2011 | 7.811 | 7.903 | 7.783 | 7.875 | 1,108,734 | +0.49(+6.66%) |
Oct 05, 2011 | 7.235 | 7.402 | 7.087 | 7.384 | 1,345,462 | -0.09(-1.24%) |
Oct 04, 2011 | 7.143 | 7.523 | 7.106 | 7.477 | 990,966 | +0.24(+3.33%) |
Oct 03, 2011 | 7.486 | 7.588 | 7.217 | 7.235 | 796,850 | -0.32(-4.29%) |
Sep 30, 2011 | 7.690 | 7.834 | 7.522 | 7.560 | 1,265,274 | -0.46(-5.78%) |
Sep 29, 2011 | 7.829 | 8.228 | 7.829 | 8.024 | 2,786,748 | +0.86(+12.05%) |
Sep 28, 2011 | 7.365 | 7.365 | 7.133 | 7.161 | 1,054,943 | -0.28(-3.74%) |
Sep 27, 2011 | 7.449 | 7.597 | 7.337 | 7.439 | 1,028,179 | +0.25(+3.48%) |
Sep 26, 2011 | 7.106 | 7.198 | 6.846 | 7.189 | 1,590,552 | -0.19(-2.64%) |
Sep 23, 2011 | 7.310 | 7.449 | 7.226 | 7.384 | 1,149,557 | -0.09(-1.24%) |
Sep 22, 2011 | 7.634 | 7.708 | 7.361 | 7.477 | 1,278,846 | -0.80(-9.64%) |
Sep 21, 2011 | 8.358 | 8.498 | 8.256 | 8.274 | 1,675,089 | -0.40(-4.60%) |
Sep 20, 2011 | 8.645 | 8.887 | 8.608 | 8.673 | 1,303,398 | +0.42(+5.06%) |
Sep 19, 2011 | 8.237 | 8.302 | 8.117 | 8.256 | 735,318 | -0.21(-2.52%) |
Sep 16, 2011 | 8.488 | 8.599 | 8.432 | 8.469 | 1,646,371 | +0.27(+3.28%) |
Sep 15, 2011 | 8.126 | 8.256 | 8.061 | 8.200 | 920,488 | +0.19(+2.43%) |
Sep 14, 2011 | 7.987 | 8.107 | 7.838 | 8.005 | 1,381,359 | -0.10(-1.26%) |
Sep 13, 2011 | 7.959 | 8.200 | 7.903 | 8.107 | 752,685 | +0.08(+1.04%) |
Sep 12, 2011 | 7.811 | 8.033 | 7.792 | 8.024 | 733,834 | +0.05(+0.58%) |
Sep 09, 2011 | 8.172 | 8.191 | 7.931 | 7.977 | 946,915 | -0.29(-3.48%) |
Sep 08, 2011 | 8.246 | 8.349 | 8.172 | 8.265 | 1,013,744 | -0.33(-3.88%) |
Sep 07, 2011 | 8.506 | 8.673 | 8.460 | 8.599 | 687,714 | +0.61(+7.67%) |
Sep 06, 2011 | 7.913 | 7.996 | 7.699 | 7.987 | 1,741,481 | -0.55(-6.41%) |
Sep 02, 2011 | 8.682 | 8.738 | 8.515 | 8.534 | 930,349 | -0.44(-4.86%) |
Sep 01, 2011 | 9.044 | 9.109 | 8.942 | 8.970 | 916,745 | -0.25(-2.72%) |
Aug 31, 2011 | 9.202 | 9.267 | 9.109 | 9.220 | 1,125,664 | +0.18(+1.95%) |
Aug 30, 2011 | 9.054 | 9.128 | 8.794 | 9.044 | 1,474,567 | -0.30(-3.18%) |
Aug 29, 2011 | 9.128 | 9.378 | 9.091 | 9.341 | 1,409,289 | +0.67(+7.70%) |
Aug 26, 2011 | 8.460 | 8.766 | 8.386 | 8.673 | 676,585 | +0.30(+3.54%) |
Aug 25, 2011 | 8.506 | 8.562 | 8.349 | 8.376 | 1,300,812 | -0.09(-1.10%) |
Aug 24, 2011 | 8.274 | 8.488 | 8.228 | 8.469 | 1,111,106 | -0.26(-2.98%) |
Aug 23, 2011 | 8.376 | 8.738 | 8.358 | 8.729 | 1,104,113 | +0.50(+6.09%) |
Aug 22, 2011 | 8.274 | 8.372 | 8.209 | 8.228 | 1,028,129 | +0.19(+2.31%) |
Aug 19, 2011 | 7.903 | 8.284 | 7.886 | 8.042 | 986,003 | -0.09(-1.14%) |
Aug 18, 2011 | 8.284 | 8.284 | 7.857 | 8.135 | 2,680,680 | -0.95(-10.42%) |
Aug 17, 2011 | 9.239 | 9.267 | 8.998 | 9.081 | 644,797 | -0.17(-1.81%) |
Aug 16, 2011 | 9.220 | 9.406 | 9.146 | 9.248 | 841,308 | -0.08(-0.89%) |
Aug 15, 2011 | 9.137 | 9.332 | 9.128 | 9.332 | 1,087,562 | +0.37(+4.14%) |
Aug 12, 2011 | 9.230 | 9.276 | 8.914 | 8.961 | 1,980,086 | -0.71(-7.38%) |
Aug 11, 2011 | 8.942 | 9.814 | 8.942 | 9.675 | 2,338,809 | +0.91(+10.37%) |
Aug 10, 2011 | 9.081 | 9.183 | 8.766 | 8.766 | 2,025,480 | -0.48(-5.22%) |
Aug 09, 2011 | 9.267 | 9.258 | 8.710 | 9.248 | 2,018,736 | +0.40(+4.51%) |
Aug 08, 2011 | 9.267 | 9.350 | 8.840 | 8.849 | 2,520,283 | -1.39(-13.59%) |
Aug 05, 2011 | 10.44 | 10.45 | 9.888 | 10.24 | 2,653,567 | -0.44(-4.08%) |
Aug 04, 2011 | 11.04 | 11.09 | 10.64 | 10.68 | 2,158,400 | -0.89(-7.70%) |
Aug 03, 2011 | 11.55 | 11.60 | 11.26 | 11.57 | 1,678,267 | -0.09(-0.80%) |
Aug 02, 2011 | 12.01 | 12.01 | 11.60 | 11.66 | 1,656,374 | -0.51(-4.19%) |