Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 9.344 | 9.578 | 9.203 | 9.458 | 309,416 | +0.03(+0.30%) |
Oct 28, 2011 | 9.436 | 9.543 | 9.366 | 9.429 | 192,861 | -0.06(-0.60%) |
Oct 27, 2011 | 9.415 | 9.543 | 9.252 | 9.486 | 420,732 | +0.35(+3.88%) |
Oct 26, 2011 | 9.146 | 9.174 | 8.934 | 9.132 | 107,323 | +0.11(+1.26%) |
Oct 25, 2011 | 9.429 | 9.429 | 9.012 | 9.019 | 104,935 | -0.42(-4.43%) |
Oct 24, 2011 | 9.189 | 9.557 | 9.075 | 9.436 | 145,346 | +0.23(+2.54%) |
Oct 21, 2011 | 8.976 | 9.210 | 8.728 | 9.203 | 149,660 | +0.36(+4.08%) |
Oct 20, 2011 | 8.707 | 8.870 | 8.452 | 8.842 | 148,150 | +0.20(+2.29%) |
Oct 19, 2011 | 8.813 | 8.884 | 8.608 | 8.643 | 98,233 | -0.22(-2.48%) |
Oct 18, 2011 | 8.643 | 8.969 | 8.629 | 8.863 | 244,883 | +0.23(+2.62%) |
Oct 17, 2011 | 8.594 | 8.707 | 8.573 | 8.636 | 108,698 | -0.04(-0.41%) |
Oct 14, 2011 | 8.580 | 8.778 | 8.438 | 8.672 | 134,450 | +0.18(+2.17%) |
Oct 13, 2011 | 8.452 | 8.601 | 8.382 | 8.488 | 161,485 | -0.02(-0.25%) |
Oct 12, 2011 | 8.481 | 8.693 | 8.372 | 8.509 | 270,339 | +0.11(+1.26%) |
Oct 11, 2011 | 8.410 | 8.523 | 8.318 | 8.403 | 321,226 | -0.10(-1.17%) |
Oct 10, 2011 | 8.290 | 8.509 | 8.222 | 8.502 | 355,537 | +0.34(+4.16%) |
Oct 07, 2011 | 8.488 | 8.488 | 7.865 | 8.162 | 204,388 | -0.29(-3.43%) |
Oct 06, 2011 | 8.275 | 8.481 | 8.275 | 8.452 | 95,716 | +0.11(+1.27%) |
Oct 05, 2011 | 8.474 | 8.523 | 7.971 | 8.346 | 151,936 | -0.16(-1.83%) |
Oct 04, 2011 | 7.624 | 8.551 | 7.490 | 8.502 | 242,430 | +0.82(+10.69%) |
Oct 03, 2011 | 8.226 | 8.438 | 7.660 | 7.681 | 242,579 | -0.55(-6.71%) |
Sep 30, 2011 | 8.205 | 8.431 | 8.169 | 8.233 | 300,107 | -0.06(-0.68%) |
Sep 29, 2011 | 8.290 | 8.304 | 8.155 | 8.290 | 176,704 | +0.18(+2.18%) |
Sep 28, 2011 | 8.481 | 8.573 | 8.113 | 8.113 | 160,144 | -0.40(-4.66%) |
Sep 27, 2011 | 8.445 | 8.651 | 8.261 | 8.509 | 164,884 | +0.22(+2.65%) |
Sep 26, 2011 | 8.403 | 8.403 | 7.992 | 8.290 | 159,588 | -0.06(-0.76%) |
Sep 23, 2011 | 8.254 | 8.382 | 8.169 | 8.353 | 105,582 | +0.08(+0.94%) |
Sep 22, 2011 | 8.304 | 8.495 | 8.070 | 8.275 | 216,610 | -0.21(-2.50%) |
Sep 21, 2011 | 8.927 | 9.040 | 8.403 | 8.488 | 167,134 | -0.40(-4.46%) |
Sep 20, 2011 | 9.047 | 9.160 | 8.877 | 8.884 | 102,711 | -0.16(-1.72%) |
Sep 19, 2011 | 9.274 | 9.316 | 8.990 | 9.040 | 69,649 | -0.34(-3.62%) |
Sep 16, 2011 | 9.125 | 9.459 | 8.955 | 9.380 | 577,280 | +0.27(+2.95%) |
Sep 15, 2011 | 9.089 | 9.132 | 8.997 | 9.111 | 97,592 | +0.07(+0.78%) |
Sep 14, 2011 | 9.160 | 9.160 | 8.955 | 9.040 | 108,603 | -0.07(-0.78%) |
Sep 13, 2011 | 8.990 | 9.132 | 8.849 | 9.111 | 208,004 | +0.13(+1.50%) |
Sep 12, 2011 | 8.912 | 9.082 | 8.820 | 8.976 | 114,430 | -0.01(-0.08%) |
Sep 09, 2011 | 9.252 | 9.429 | 8.905 | 8.983 | 157,152 | -0.33(-3.57%) |
Sep 08, 2011 | 9.436 | 9.514 | 9.238 | 9.316 | 183,294 | -0.13(-1.42%) |
Sep 07, 2011 | 9.394 | 9.543 | 9.330 | 9.451 | 226,107 | +0.19(+2.06%) |
Sep 06, 2011 | 9.111 | 9.373 | 9.075 | 9.259 | 223,417 | -0.04(-0.46%) |
Sep 02, 2011 | 9.458 | 9.458 | 9.281 | 9.302 | 144,949 | -0.33(-3.38%) |
Sep 01, 2011 | 9.840 | 9.960 | 9.521 | 9.627 | 110,580 | -0.23(-2.37%) |
Aug 31, 2011 | 10.00 | 10.07 | 9.698 | 9.861 | 504,114 | -0.09(-0.92%) |
Aug 30, 2011 | 9.911 | 9.996 | 9.578 | 9.953 | 204,276 | -0.07(-0.71%) |
Aug 29, 2011 | 9.557 | 10.04 | 9.443 | 10.02 | 134,918 | +0.55(+5.83%) |
Aug 26, 2011 | 9.429 | 9.479 | 9.274 | 9.472 | 46,276 | -0.02(-0.22%) |
Aug 25, 2011 | 9.592 | 9.613 | 9.153 | 9.493 | 150,476 | -0.05(-0.52%) |
Aug 24, 2011 | 9.486 | 9.557 | 9.281 | 9.543 | 87,874 | +0.05(+0.52%) |
Aug 23, 2011 | 9.245 | 9.493 | 9.196 | 9.493 | 106,521 | +0.25(+2.76%) |
Aug 22, 2011 | 9.557 | 9.557 | 9.139 | 9.238 | 100,180 | -0.14(-1.51%) |
Aug 19, 2011 | 9.422 | 9.691 | 9.366 | 9.380 | 154,930 | -0.11(-1.19%) |
Aug 18, 2011 | 9.684 | 9.868 | 9.465 | 9.493 | 239,625 | -0.35(-3.53%) |
Aug 17, 2011 | 9.741 | 9.960 | 9.635 | 9.840 | 183,125 | +0.16(+1.61%) |
Aug 16, 2011 | 9.465 | 9.720 | 9.302 | 9.684 | 272,034 | +0.17(+1.79%) |
Aug 15, 2011 | 9.380 | 9.741 | 9.373 | 9.514 | 649,293 | +0.23(+2.52%) |
Aug 12, 2011 | 9.387 | 9.415 | 9.040 | 9.281 | 215,020 | +0.01(+0.08%) |
Aug 11, 2011 | 9.203 | 9.606 | 8.962 | 9.274 | 377,562 | +0.30(+3.31%) |
Aug 10, 2011 | 9.401 | 9.451 | 8.891 | 8.976 | 384,965 | -0.64(-6.70%) |
Aug 09, 2011 | 9.861 | 9.620 | 8.523 | 9.620 | 485,074 | +0.74(+8.37%) |
Aug 08, 2011 | 9.861 | 9.882 | 8.842 | 8.877 | 292,175 | -1.15(-11.50%) |
Aug 05, 2011 | 10.51 | 10.51 | 9.769 | 10.03 | 174,117 | -0.40(-3.80%) |
Aug 04, 2011 | 10.56 | 10.68 | 10.38 | 10.43 | 217,572 | -0.21(-1.93%) |
Aug 03, 2011 | 10.61 | 10.81 | 10.55 | 10.63 | 120,958 | +0.01(+0.13%) |
Aug 02, 2011 | 10.65 | 10.74 | 10.53 | 10.62 | 115,188 | -0.07(-0.66%) |