Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 10.06 | 10.09 | 9.429 | 9.432 | 35,407,116 | -0.41(-4.17%) |
Oct 28, 2011 | 9.395 | 9.909 | 9.333 | 9.842 | 34,396,924 | +0.41(+4.31%) |
Oct 27, 2011 | 9.270 | 9.443 | 9.255 | 9.435 | 31,488,646 | +0.37(+4.03%) |
Oct 26, 2011 | 8.915 | 9.086 | 8.877 | 9.069 | 30,575,056 | +0.14(+1.62%) |
Oct 25, 2011 | 8.931 | 8.947 | 8.658 | 8.924 | 22,709,506 | -0.16(-1.71%) |
Oct 24, 2011 | 8.931 | 9.085 | 8.931 | 9.080 | 15,122,122 | +0.18(+2.07%) |
Oct 21, 2011 | 8.717 | 8.899 | 8.717 | 8.896 | 12,831,937 | +0.27(+3.16%) |
Oct 20, 2011 | 8.507 | 8.700 | 8.507 | 8.623 | 17,612,510 | +0.13(+1.54%) |
Oct 19, 2011 | 8.428 | 8.588 | 8.428 | 8.492 | 17,800,590 | +0.06(+0.67%) |
Oct 18, 2011 | 7.937 | 8.461 | 7.929 | 8.435 | 16,986,700 | +0.49(+6.12%) |
Oct 17, 2011 | 8.213 | 8.213 | 7.946 | 7.949 | 7,687,579 | -0.28(-3.37%) |
Oct 14, 2011 | 8.255 | 8.290 | 8.123 | 8.226 | 9,446,872 | +0.08(+0.95%) |
Oct 13, 2011 | 8.080 | 8.246 | 8.075 | 8.149 | 14,611,647 | -0.01(-0.09%) |
Oct 12, 2011 | 8.080 | 8.190 | 7.964 | 8.156 | 8,755,817 | +0.20(+2.53%) |
Oct 11, 2011 | 7.905 | 7.987 | 7.835 | 7.955 | 10,868,583 | +0.02(+0.27%) |
Oct 10, 2011 | 7.804 | 7.943 | 7.786 | 7.934 | 3,729,805 | +0.24(+3.07%) |
Oct 07, 2011 | 7.675 | 7.850 | 7.665 | 7.697 | 13,384,944 | +0.04(+0.52%) |
Oct 06, 2011 | 7.632 | 7.699 | 7.614 | 7.658 | 14,148,422 | +0.02(+0.32%) |
Oct 05, 2011 | 7.361 | 7.673 | 7.356 | 7.633 | 13,588,166 | +0.24(+3.19%) |
Oct 04, 2011 | 6.877 | 7.417 | 6.856 | 7.397 | 18,690,148 | +0.38(+5.39%) |
Oct 03, 2011 | 7.205 | 7.315 | 7.013 | 7.019 | 20,649,822 | -0.31(-4.24%) |
Sep 30, 2011 | 7.443 | 7.470 | 7.322 | 7.330 | 12,452,248 | -0.26(-3.41%) |
Sep 29, 2011 | 7.489 | 7.650 | 7.473 | 7.589 | 17,366,742 | +0.23(+3.08%) |
Sep 28, 2011 | 7.451 | 7.502 | 7.353 | 7.362 | 16,894,458 | -0.01(-0.18%) |
Sep 27, 2011 | 7.559 | 7.574 | 7.356 | 7.375 | 16,447,624 | +0.04(+0.60%) |
Sep 26, 2011 | 7.127 | 7.366 | 7.127 | 7.332 | 17,536,108 | +0.22(+3.07%) |
Sep 23, 2011 | 6.764 | 7.133 | 6.750 | 7.113 | 15,800,068 | +0.35(+5.16%) |
Sep 22, 2011 | 6.889 | 6.907 | 6.737 | 6.764 | 15,347,922 | -0.41(-5.75%) |
Sep 21, 2011 | 7.684 | 7.687 | 7.169 | 7.176 | 9,079,283 | -0.52(-6.71%) |
Sep 20, 2011 | 7.819 | 7.922 | 7.654 | 7.693 | 7,646,666 | -0.13(-1.66%) |
Sep 19, 2011 | 7.946 | 7.949 | 7.752 | 7.822 | 5,528,750 | -0.31(-3.81%) |
Sep 16, 2011 | 8.176 | 8.270 | 8.104 | 8.133 | 4,732,213 | -0.04(-0.52%) |
Sep 15, 2011 | 8.205 | 8.242 | 8.036 | 8.175 | 5,146,357 | +0.08(+1.00%) |
Sep 14, 2011 | 7.967 | 8.181 | 7.849 | 8.093 | 6,371,411 | +0.18(+2.24%) |
Sep 13, 2011 | 7.715 | 7.961 | 7.685 | 7.916 | 6,074,284 | +0.23(+3.04%) |
Sep 12, 2011 | 7.688 | 7.774 | 7.548 | 7.682 | 7,216,476 | -0.10(-1.30%) |
Sep 09, 2011 | 8.050 | 8.054 | 7.743 | 7.783 | 8,301,640 | -0.36(-4.38%) |
Sep 08, 2011 | 8.256 | 8.285 | 8.102 | 8.140 | 5,108,742 | -0.18(-2.15%) |
Sep 07, 2011 | 8.268 | 8.327 | 8.182 | 8.319 | 3,354,392 | +0.15(+1.79%) |
Sep 06, 2011 | 8.127 | 8.191 | 7.981 | 8.173 | 5,144,498 | -0.17(-2.02%) |
Sep 02, 2011 | 8.441 | 8.441 | 8.294 | 8.342 | 3,968,316 | -0.27(-3.13%) |
Sep 01, 2011 | 8.672 | 8.742 | 8.569 | 8.611 | 4,280,047 | -0.03(-0.40%) |
Aug 31, 2011 | 8.822 | 8.894 | 8.599 | 8.646 | 5,922,473 | -0.10(-1.15%) |
Aug 30, 2011 | 8.703 | 8.797 | 8.639 | 8.747 | 4,359,177 | +0.05(+0.61%) |
Aug 29, 2011 | 8.569 | 8.697 | 8.497 | 8.694 | 4,540,714 | +0.22(+2.56%) |
Aug 26, 2011 | 8.372 | 8.498 | 8.194 | 8.477 | 4,088,721 | +0.07(+0.84%) |
Aug 25, 2011 | 8.569 | 8.623 | 8.372 | 8.407 | 4,961,739 | -0.10(-1.20%) |
Aug 24, 2011 | 8.431 | 8.515 | 8.351 | 8.509 | 4,896,270 | +0.10(+1.16%) |
Aug 23, 2011 | 8.288 | 8.416 | 8.161 | 8.411 | 5,276,173 | +0.19(+2.35%) |
Aug 22, 2011 | 8.387 | 8.396 | 8.193 | 8.218 | 5,902,517 | +0.04(+0.53%) |
Aug 19, 2011 | 8.336 | 8.545 | 8.163 | 8.175 | 6,616,962 | -0.23(-2.79%) |
Aug 18, 2011 | 8.667 | 8.667 | 8.322 | 8.410 | 6,433,446 | -0.48(-5.39%) |
Aug 17, 2011 | 8.931 | 9.068 | 8.827 | 8.888 | 3,622,642 | -0.03(-0.39%) |
Aug 16, 2011 | 9.001 | 9.010 | 8.860 | 8.923 | 5,300,028 | -0.14(-1.55%) |
Aug 15, 2011 | 9.044 | 9.156 | 8.998 | 9.063 | 3,959,371 | +0.08(+0.94%) |
Aug 12, 2011 | 8.991 | 9.070 | 8.828 | 8.979 | 4,804,934 | +0.07(+0.83%) |
Aug 11, 2011 | 8.718 | 9.003 | 8.605 | 8.905 | 8,514,171 | +0.25(+2.83%) |
Aug 10, 2011 | 8.751 | 8.931 | 8.583 | 8.660 | 9,523,214 | -0.24(-2.67%) |
Aug 09, 2011 | 8.562 | 8.913 | 8.423 | 8.898 | 12,332,337 | +0.44(+5.22%) |
Aug 08, 2011 | 8.562 | 8.614 | 8.384 | 8.456 | 15,095,152 | -0.49(-5.47%) |
Aug 05, 2011 | 9.140 | 9.147 | 8.681 | 8.946 | 10,371,971 | -0.13(-1.46%) |
Aug 04, 2011 | 9.254 | 9.298 | 9.001 | 9.078 | 8,596,934 | -0.30(-3.23%) |
Aug 03, 2011 | 9.227 | 9.400 | 9.098 | 9.381 | 7,479,494 | +0.12(+1.35%) |
Aug 02, 2011 | 9.477 | 9.531 | 9.227 | 9.256 | 5,353,416 | -0.27(-2.80%) |