Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 8.252 | 8.316 | 8.137 | 8.139 | 2,411,565 | -0.21(-2.52%) |
Oct 28, 2011 | 8.343 | 8.463 | 8.203 | 8.350 | 3,106,467 | -0.03(-0.40%) |
Oct 27, 2011 | 8.558 | 8.589 | 8.307 | 8.383 | 4,237,698 | +0.09(+1.15%) |
Oct 26, 2011 | 8.347 | 8.406 | 8.132 | 8.288 | 4,379,234 | +0.05(+0.58%) |
Oct 25, 2011 | 8.487 | 8.487 | 8.218 | 8.241 | 2,904,478 | -0.28(-3.29%) |
Oct 24, 2011 | 8.277 | 8.637 | 8.277 | 8.521 | 4,732,632 | +0.24(+2.92%) |
Oct 21, 2011 | 8.417 | 8.524 | 8.010 | 8.279 | 7,757,229 | -0.12(-1.37%) |
Oct 20, 2011 | 9.267 | 9.381 | 8.000 | 8.395 | 14,867,299 | -0.50(-5.67%) |
Oct 19, 2011 | 9.193 | 9.228 | 8.861 | 8.899 | 3,678,432 | -0.31(-3.41%) |
Oct 18, 2011 | 8.840 | 9.324 | 8.736 | 9.213 | 7,548,601 | +0.35(+4.01%) |
Oct 17, 2011 | 8.659 | 8.872 | 8.630 | 8.858 | 3,018,657 | +0.16(+1.87%) |
Oct 14, 2011 | 8.797 | 8.824 | 8.503 | 8.695 | 2,396,567 | +0.05(+0.58%) |
Oct 13, 2011 | 8.666 | 8.671 | 8.470 | 8.646 | 2,204,763 | -0.04(-0.47%) |
Oct 12, 2011 | 8.709 | 8.873 | 8.621 | 8.686 | 2,882,146 | +0.11(+1.29%) |
Oct 11, 2011 | 8.524 | 8.664 | 8.417 | 8.576 | 2,780,404 | -0.03(-0.39%) |
Oct 10, 2011 | 8.331 | 8.659 | 8.331 | 8.610 | 3,324,764 | +0.39(+4.73%) |
Oct 07, 2011 | 8.307 | 8.359 | 8.144 | 8.221 | 3,296,488 | -0.01(-0.14%) |
Oct 06, 2011 | 8.121 | 8.261 | 7.976 | 8.232 | 3,047,323 | +0.21(+2.56%) |
Oct 05, 2011 | 7.707 | 8.069 | 7.698 | 8.026 | 5,665,363 | +0.31(+4.04%) |
Oct 04, 2011 | 7.262 | 7.732 | 7.163 | 7.714 | 4,234,129 | +0.41(+5.60%) |
Oct 03, 2011 | 7.452 | 7.701 | 7.296 | 7.305 | 3,750,173 | -0.22(-2.94%) |
Sep 30, 2011 | 7.707 | 7.802 | 7.508 | 7.527 | 3,248,273 | -0.35(-4.48%) |
Sep 29, 2011 | 7.891 | 7.919 | 7.608 | 7.879 | 4,022,130 | +0.12(+1.57%) |
Sep 28, 2011 | 8.058 | 8.130 | 7.662 | 7.757 | 5,551,718 | -0.35(-4.35%) |
Sep 27, 2011 | 8.137 | 8.318 | 8.047 | 8.110 | 3,625,502 | +0.09(+1.16%) |
Sep 26, 2011 | 7.886 | 8.035 | 7.642 | 8.017 | 2,010,819 | +0.18(+2.34%) |
Sep 23, 2011 | 7.585 | 7.922 | 7.585 | 7.834 | 2,825,067 | +0.22(+2.94%) |
Sep 22, 2011 | 7.802 | 7.866 | 7.495 | 7.610 | 2,376,327 | -0.35(-4.43%) |
Sep 21, 2011 | 8.135 | 8.243 | 7.952 | 7.963 | 3,269,941 | -0.09(-1.18%) |
Sep 20, 2011 | 8.372 | 8.435 | 8.056 | 8.058 | 1,938,017 | -0.25(-3.05%) |
Sep 19, 2011 | 8.103 | 8.359 | 7.947 | 8.311 | 3,903,810 | +0.06(+0.74%) |
Sep 16, 2011 | 8.275 | 8.411 | 8.187 | 8.250 | 2,485,894 | +0.03(+0.39%) |
Sep 15, 2011 | 8.424 | 8.467 | 8.184 | 8.218 | 4,203,955 | -0.10(-1.20%) |
Sep 14, 2011 | 8.275 | 8.442 | 8.153 | 8.318 | 1,904,017 | +0.11(+1.32%) |
Sep 13, 2011 | 8.198 | 8.309 | 8.117 | 8.209 | 3,227,228 | +0.05(+0.64%) |
Sep 12, 2011 | 7.970 | 8.239 | 7.970 | 8.157 | 3,700,392 | +0.03(+0.33%) |
Sep 09, 2011 | 8.334 | 8.381 | 7.997 | 8.130 | 4,755,698 | -0.31(-3.70%) |
Sep 08, 2011 | 8.587 | 8.693 | 8.431 | 8.442 | 2,366,221 | -0.21(-2.48%) |
Sep 07, 2011 | 8.544 | 8.686 | 8.494 | 8.657 | 2,584,164 | +0.29(+3.49%) |
Sep 06, 2011 | 8.325 | 8.420 | 8.225 | 8.365 | 2,230,978 | -0.18(-2.14%) |
Sep 02, 2011 | 8.619 | 8.720 | 8.506 | 8.549 | 2,574,380 | -0.25(-2.83%) |
Sep 01, 2011 | 8.964 | 9.069 | 8.772 | 8.797 | 2,349,378 | -0.20(-2.26%) |
Aug 31, 2011 | 9.044 | 9.139 | 8.906 | 9.001 | 1,371,063 | -0.01(-0.10%) |
Aug 30, 2011 | 8.736 | 9.080 | 8.632 | 9.010 | 3,935,417 | +0.26(+3.02%) |
Aug 29, 2011 | 8.490 | 8.757 | 8.454 | 8.745 | 2,068,814 | +0.39(+4.68%) |
Aug 26, 2011 | 8.074 | 8.411 | 7.972 | 8.354 | 1,639,185 | +0.24(+3.01%) |
Aug 25, 2011 | 8.607 | 8.700 | 8.083 | 8.110 | 2,856,568 | -0.45(-5.23%) |
Aug 24, 2011 | 8.361 | 8.578 | 8.309 | 8.558 | 3,053,466 | +0.20(+2.44%) |
Aug 23, 2011 | 8.151 | 8.406 | 8.130 | 8.354 | 4,061,778 | +0.21(+2.64%) |
Aug 22, 2011 | 8.300 | 8.492 | 8.071 | 8.139 | 5,124,492 | +0.02(+0.22%) |
Aug 19, 2011 | 7.981 | 8.252 | 7.922 | 8.121 | 3,861,186 | +0.00(+0.00%) |
Aug 18, 2011 | 8.325 | 8.325 | 8.056 | 8.121 | 4,786,225 | -0.46(-5.35%) |
Aug 17, 2011 | 8.766 | 8.815 | 8.528 | 8.580 | 2,337,635 | -0.14(-1.66%) |
Aug 16, 2011 | 8.743 | 8.924 | 8.684 | 8.725 | 3,148,605 | -0.11(-1.20%) |
Aug 15, 2011 | 8.487 | 8.849 | 8.472 | 8.831 | 3,203,685 | +0.40(+4.75%) |
Aug 12, 2011 | 8.404 | 8.589 | 8.296 | 8.431 | 2,491,343 | +0.12(+1.44%) |
Aug 11, 2011 | 7.850 | 8.431 | 7.820 | 8.311 | 2,461,894 | +0.51(+6.52%) |
Aug 10, 2011 | 7.882 | 8.090 | 7.782 | 7.802 | 3,734,785 | -0.27(-3.36%) |
Aug 09, 2011 | 8.139 | 8.157 | 7.732 | 8.074 | 5,494,701 | +0.26(+3.30%) |
Aug 08, 2011 | 8.216 | 8.411 | 7.472 | 7.816 | 8,331,667 | -0.73(-8.59%) |
Aug 05, 2011 | 8.704 | 8.704 | 8.151 | 8.551 | 4,431,474 | -0.02(-0.24%) |
Aug 04, 2011 | 8.940 | 8.955 | 8.558 | 8.571 | 3,763,880 | -0.49(-5.39%) |
Aug 03, 2011 | 9.055 | 9.179 | 8.691 | 9.059 | 3,971,380 | +0.02(+0.20%) |
Aug 02, 2011 | 9.324 | 9.394 | 9.005 | 9.041 | 2,600,662 | -0.39(-4.10%) |