Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 8.643 | 9.162 | 8.603 | 8.954 | 3,212,579 | +0.25(+2.85%) |
Oct 28, 2011 | 8.887 | 8.887 | 8.688 | 8.705 | 1,414,449 | -0.15(-1.70%) |
Oct 27, 2011 | 8.821 | 8.914 | 8.776 | 8.856 | 1,154,780 | +0.15(+1.68%) |
Oct 26, 2011 | 8.750 | 8.812 | 8.626 | 8.710 | 1,267,280 | -0.02(-0.20%) |
Oct 25, 2011 | 8.870 | 8.881 | 8.705 | 8.728 | 1,172,698 | -0.12(-1.40%) |
Oct 24, 2011 | 8.776 | 8.892 | 8.705 | 8.852 | 1,843,724 | +0.09(+1.06%) |
Oct 21, 2011 | 8.692 | 8.799 | 8.683 | 8.759 | 921,521 | +0.13(+1.49%) |
Oct 20, 2011 | 8.683 | 8.725 | 8.546 | 8.630 | 1,110,273 | -0.02(-0.21%) |
Oct 19, 2011 | 8.714 | 8.794 | 8.639 | 8.648 | 876,748 | -0.05(-0.61%) |
Oct 18, 2011 | 8.652 | 8.768 | 8.612 | 8.701 | 1,070,418 | +0.08(+0.93%) |
Oct 17, 2011 | 8.732 | 8.816 | 8.599 | 8.621 | 1,601,910 | -0.15(-1.72%) |
Oct 14, 2011 | 8.887 | 8.896 | 8.745 | 8.772 | 1,078,700 | -0.02(-0.25%) |
Oct 13, 2011 | 8.679 | 8.816 | 8.670 | 8.794 | 1,205,868 | +0.09(+1.02%) |
Oct 12, 2011 | 8.781 | 8.830 | 8.697 | 8.705 | 1,512,686 | -0.06(-0.66%) |
Oct 11, 2011 | 8.772 | 8.812 | 8.701 | 8.763 | 1,207,728 | -0.04(-0.40%) |
Oct 10, 2011 | 8.763 | 8.803 | 8.683 | 8.799 | 927,641 | +0.15(+1.69%) |
Oct 07, 2011 | 8.772 | 8.838 | 8.634 | 8.652 | 1,623,463 | -0.11(-1.27%) |
Oct 06, 2011 | 8.555 | 8.772 | 8.555 | 8.763 | 1,878,306 | +0.16(+1.80%) |
Oct 05, 2011 | 8.506 | 8.652 | 8.386 | 8.608 | 1,349,162 | +0.10(+1.20%) |
Oct 04, 2011 | 8.311 | 8.515 | 8.124 | 8.506 | 1,888,859 | +0.16(+1.91%) |
Oct 03, 2011 | 8.559 | 8.670 | 8.333 | 8.346 | 1,737,971 | -0.28(-3.29%) |
Sep 30, 2011 | 8.590 | 8.736 | 8.581 | 8.630 | 2,531,992 | -0.05(-0.61%) |
Sep 29, 2011 | 8.648 | 8.692 | 8.519 | 8.683 | 2,150,617 | +0.14(+1.61%) |
Sep 28, 2011 | 8.564 | 8.626 | 8.479 | 8.546 | 2,563,840 | -0.02(-0.21%) |
Sep 27, 2011 | 8.439 | 8.723 | 8.426 | 8.564 | 1,983,217 | +0.23(+2.71%) |
Sep 26, 2011 | 8.324 | 8.404 | 8.200 | 8.337 | 1,116,623 | +0.07(+0.80%) |
Sep 23, 2011 | 8.240 | 8.355 | 8.151 | 8.271 | 2,441,638 | +0.02(+0.27%) |
Sep 22, 2011 | 7.916 | 8.280 | 7.889 | 8.249 | 2,640,173 | +0.19(+2.37%) |
Sep 21, 2011 | 8.045 | 8.244 | 8.005 | 8.058 | 2,331,844 | -0.01(-0.16%) |
Sep 20, 2011 | 8.173 | 8.200 | 8.071 | 8.071 | 1,432,982 | -0.06(-0.71%) |
Sep 19, 2011 | 8.151 | 8.164 | 8.089 | 8.129 | 1,131,422 | -0.14(-1.66%) |
Sep 16, 2011 | 8.258 | 8.329 | 8.244 | 8.266 | 1,605,766 | +0.04(+0.49%) |
Sep 15, 2011 | 8.297 | 8.297 | 8.129 | 8.226 | 1,854,803 | +0.00(+0.05%) |
Sep 14, 2011 | 8.195 | 8.289 | 8.087 | 8.222 | 1,889,722 | +0.04(+0.54%) |
Sep 13, 2011 | 8.156 | 8.240 | 8.120 | 8.178 | 1,862,927 | +0.06(+0.71%) |
Sep 12, 2011 | 8.076 | 8.164 | 8.027 | 8.120 | 1,392,799 | -0.03(-0.33%) |
Sep 09, 2011 | 8.253 | 8.275 | 8.085 | 8.147 | 1,724,566 | -0.16(-1.92%) |
Sep 08, 2011 | 8.258 | 8.377 | 8.200 | 8.306 | 2,165,220 | -0.02(-0.21%) |
Sep 07, 2011 | 8.360 | 8.360 | 8.240 | 8.324 | 2,355,557 | +0.04(+0.54%) |
Sep 06, 2011 | 8.120 | 8.297 | 8.076 | 8.280 | 2,312,788 | +0.00(+0.05%) |
Sep 02, 2011 | 8.342 | 8.413 | 8.275 | 8.275 | 1,167,151 | -0.15(-1.79%) |
Sep 01, 2011 | 8.448 | 8.648 | 8.422 | 8.426 | 3,999,979 | -0.02(-0.26%) |
Aug 31, 2011 | 8.431 | 8.479 | 8.382 | 8.448 | 2,220,339 | +0.07(+0.85%) |
Aug 30, 2011 | 8.346 | 8.430 | 8.285 | 8.377 | 3,425,958 | +0.04(+0.42%) |
Aug 29, 2011 | 8.228 | 8.346 | 8.206 | 8.342 | 1,700,866 | +0.18(+2.27%) |
Aug 26, 2011 | 7.999 | 8.170 | 7.920 | 8.157 | 2,224,424 | +0.16(+1.98%) |
Aug 25, 2011 | 8.179 | 8.223 | 7.995 | 7.999 | 3,662,223 | -0.13(-1.57%) |
Aug 24, 2011 | 8.307 | 8.307 | 8.113 | 8.126 | 3,083,140 | -0.20(-2.38%) |
Aug 23, 2011 | 8.113 | 8.329 | 8.039 | 8.324 | 3,155,020 | +0.24(+2.99%) |
Aug 22, 2011 | 8.157 | 8.236 | 8.039 | 8.082 | 3,601,430 | +0.03(+0.38%) |
Aug 19, 2011 | 8.206 | 8.263 | 8.039 | 8.052 | 4,449,164 | -0.23(-2.81%) |
Aug 18, 2011 | 8.386 | 8.426 | 8.245 | 8.285 | 5,318,752 | -0.20(-2.33%) |
Aug 17, 2011 | 8.580 | 8.800 | 8.265 | 8.483 | 9,160,417 | -0.89(-9.53%) |
Aug 16, 2011 | 9.416 | 9.460 | 9.288 | 9.376 | 2,117,234 | -0.08(-0.88%) |
Aug 15, 2011 | 9.116 | 9.486 | 9.108 | 9.460 | 2,255,071 | +0.40(+4.37%) |
Aug 12, 2011 | 9.116 | 9.130 | 8.962 | 9.064 | 2,529,870 | +0.01(+0.15%) |
Aug 11, 2011 | 9.059 | 9.152 | 8.967 | 9.050 | 3,915,842 | +0.00(+0.05%) |
Aug 10, 2011 | 9.081 | 9.213 | 9.024 | 9.046 | 1,853,342 | -0.15(-1.67%) |
Aug 09, 2011 | 9.064 | 9.213 | 8.795 | 9.200 | 4,279,554 | +0.32(+3.62%) |
Aug 08, 2011 | 9.064 | 9.226 | 8.870 | 8.879 | 3,357,753 | -0.38(-4.13%) |
Aug 05, 2011 | 9.182 | 9.354 | 8.991 | 9.262 | 3,573,070 | +0.11(+1.25%) |
Aug 04, 2011 | 9.464 | 9.570 | 9.138 | 9.147 | 2,472,883 | -0.38(-4.02%) |
Aug 03, 2011 | 9.587 | 9.600 | 9.389 | 9.530 | 1,985,640 | -0.06(-0.60%) |
Aug 02, 2011 | 9.671 | 9.759 | 9.574 | 9.587 | 1,885,639 | -0.10(-1.00%) |