Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 10.02 | 10.24 | 9.996 | 10.14 | 107,416 | -0.03(-0.28%) |
Oct 28, 2011 | 10.16 | 10.28 | 10.09 | 10.16 | 164,584 | -0.06(-0.60%) |
Oct 27, 2011 | 10.12 | 10.32 | 9.902 | 10.23 | 273,745 | +0.36(+3.67%) |
Oct 26, 2011 | 9.638 | 9.949 | 9.591 | 9.864 | 181,302 | +0.29(+3.00%) |
Oct 25, 2011 | 9.723 | 9.723 | 9.530 | 9.577 | 158,650 | -0.19(-1.97%) |
Oct 24, 2011 | 9.615 | 9.864 | 9.506 | 9.770 | 94,141 | +0.17(+1.81%) |
Oct 21, 2011 | 9.695 | 9.695 | 9.389 | 9.596 | 204,164 | +0.01(+0.10%) |
Oct 20, 2011 | 9.351 | 9.615 | 9.187 | 9.586 | 133,841 | +0.26(+2.83%) |
Oct 19, 2011 | 9.492 | 9.572 | 9.295 | 9.323 | 88,448 | -0.14(-1.49%) |
Oct 18, 2011 | 9.271 | 9.544 | 8.824 | 9.464 | 134,281 | +0.25(+2.76%) |
Oct 17, 2011 | 9.408 | 9.445 | 9.191 | 9.210 | 123,494 | -0.29(-3.02%) |
Oct 14, 2011 | 9.427 | 9.521 | 9.201 | 9.497 | 185,284 | +0.10(+1.05%) |
Oct 13, 2011 | 9.544 | 9.544 | 9.318 | 9.398 | 69,177 | -0.15(-1.58%) |
Oct 12, 2011 | 9.417 | 9.629 | 9.238 | 9.549 | 209,204 | +0.22(+2.32%) |
Oct 11, 2011 | 9.431 | 9.459 | 9.229 | 9.332 | 265,750 | -0.18(-1.93%) |
Oct 10, 2011 | 9.445 | 9.535 | 9.229 | 9.516 | 105,196 | +0.30(+3.21%) |
Oct 07, 2011 | 9.300 | 9.332 | 9.135 | 9.220 | 165,289 | -0.09(-0.96%) |
Oct 06, 2011 | 9.422 | 9.582 | 9.177 | 9.309 | 103,449 | -0.15(-1.54%) |
Oct 05, 2011 | 9.173 | 9.530 | 9.088 | 9.455 | 122,036 | +0.26(+2.87%) |
Oct 04, 2011 | 8.523 | 9.210 | 8.517 | 9.191 | 353,023 | +0.67(+7.84%) |
Oct 03, 2011 | 8.599 | 8.820 | 8.514 | 8.523 | 335,543 | -0.14(-1.58%) |
Sep 30, 2011 | 8.829 | 8.951 | 8.641 | 8.660 | 294,114 | -0.24(-2.70%) |
Sep 29, 2011 | 8.721 | 8.975 | 8.641 | 8.900 | 138,101 | +0.32(+3.73%) |
Sep 28, 2011 | 9.017 | 9.027 | 8.575 | 8.580 | 201,030 | -0.41(-4.55%) |
Sep 27, 2011 | 9.041 | 9.182 | 8.904 | 8.989 | 173,725 | +0.06(+0.63%) |
Sep 26, 2011 | 9.083 | 9.144 | 8.890 | 8.933 | 178,317 | -0.13(-1.40%) |
Sep 23, 2011 | 8.970 | 9.149 | 8.970 | 9.060 | 110,430 | +0.08(+0.84%) |
Sep 22, 2011 | 8.617 | 9.168 | 8.617 | 8.984 | 193,685 | +0.20(+2.30%) |
Sep 21, 2011 | 9.163 | 9.295 | 8.735 | 8.782 | 107,988 | -0.40(-4.31%) |
Sep 20, 2011 | 9.361 | 9.530 | 9.168 | 9.177 | 88,765 | -0.09(-1.01%) |
Sep 19, 2011 | 9.441 | 9.441 | 9.125 | 9.271 | 73,003 | -0.24(-2.57%) |
Sep 16, 2011 | 9.521 | 9.521 | 9.351 | 9.516 | 152,938 | +0.04(+0.45%) |
Sep 15, 2011 | 9.318 | 9.492 | 9.102 | 9.474 | 112,849 | +0.22(+2.34%) |
Sep 14, 2011 | 9.290 | 9.351 | 9.013 | 9.257 | 99,344 | +0.02(+0.20%) |
Sep 13, 2011 | 9.220 | 9.252 | 9.041 | 9.238 | 103,782 | +0.06(+0.61%) |
Sep 12, 2011 | 8.815 | 9.210 | 8.815 | 9.182 | 121,160 | +0.27(+3.01%) |
Sep 09, 2011 | 8.994 | 9.022 | 8.857 | 8.914 | 144,111 | -0.14(-1.51%) |
Sep 08, 2011 | 9.163 | 9.267 | 9.027 | 9.050 | 94,090 | -0.15(-1.64%) |
Sep 07, 2011 | 9.060 | 9.229 | 9.055 | 9.201 | 97,462 | +0.25(+2.79%) |
Sep 06, 2011 | 8.730 | 8.998 | 8.721 | 8.951 | 149,505 | +0.04(+0.42%) |
Sep 02, 2011 | 8.937 | 9.036 | 8.843 | 8.914 | 166,699 | -0.15(-1.61%) |
Sep 01, 2011 | 9.257 | 9.384 | 8.970 | 9.060 | 122,365 | -0.22(-2.38%) |
Aug 31, 2011 | 9.234 | 9.314 | 9.205 | 9.281 | 121,400 | -0.02(-0.25%) |
Aug 30, 2011 | 9.168 | 9.347 | 9.107 | 9.304 | 82,613 | -0.10(-1.05%) |
Aug 29, 2011 | 9.013 | 9.408 | 9.013 | 9.403 | 77,634 | +0.49(+5.49%) |
Aug 26, 2011 | 8.763 | 8.989 | 8.754 | 8.914 | 104,216 | +0.09(+1.07%) |
Aug 25, 2011 | 8.975 | 9.215 | 8.742 | 8.820 | 168,650 | -0.12(-1.37%) |
Aug 24, 2011 | 9.069 | 9.107 | 8.895 | 8.942 | 104,197 | -0.06(-0.63%) |
Aug 23, 2011 | 8.942 | 9.064 | 7.331 | 8.998 | 242,056 | +0.08(+0.95%) |
Aug 22, 2011 | 9.031 | 9.069 | 8.839 | 8.914 | 110,309 | +0.07(+0.80%) |
Aug 19, 2011 | 8.707 | 8.980 | 8.707 | 8.843 | 119,410 | +0.01(+0.16%) |
Aug 18, 2011 | 8.829 | 9.017 | 8.801 | 8.829 | 152,691 | -0.15(-1.62%) |
Aug 17, 2011 | 8.942 | 9.069 | 8.363 | 8.975 | 55,947 | +0.03(+0.37%) |
Aug 16, 2011 | 8.919 | 9.003 | 8.862 | 8.942 | 125,594 | -0.05(-0.56%) |
Aug 15, 2011 | 8.919 | 9.078 | 8.919 | 8.993 | 66,256 | +0.11(+1.20%) |
Aug 12, 2011 | 9.168 | 9.168 | 8.796 | 8.886 | 91,760 | -0.27(-2.93%) |
Aug 11, 2011 | 8.777 | 9.375 | 8.528 | 9.154 | 196,105 | +0.39(+4.40%) |
Aug 10, 2011 | 8.923 | 9.041 | 8.730 | 8.768 | 229,237 | -0.30(-3.27%) |
Aug 09, 2011 | 8.984 | 9.257 | 8.331 | 9.064 | 316,593 | +0.24(+2.77%) |
Aug 08, 2011 | 8.871 | 9.234 | 8.747 | 8.820 | 264,908 | -0.22(-2.39%) |
Aug 05, 2011 | 9.205 | 9.412 | 8.876 | 9.036 | 223,493 | -0.14(-1.49%) |
Aug 04, 2011 | 9.130 | 9.478 | 9.125 | 9.173 | 323,402 | +0.08(+0.83%) |
Aug 03, 2011 | 9.431 | 9.742 | 8.820 | 9.097 | 511,097 | -0.82(-8.25%) |
Aug 02, 2011 | 9.681 | 10.03 | 9.681 | 9.916 | 145,270 | +0.17(+1.71%) |