Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 9.089 | 9.106 | 8.989 | 8.989 | 208,200 | -0.20(-2.16%) |
Oct 28, 2011 | 9.140 | 9.203 | 9.140 | 9.187 | 1,018,181 | -0.01(-0.16%) |
Oct 27, 2011 | 9.149 | 9.252 | 9.079 | 9.202 | 988,855 | +0.30(+3.34%) |
Oct 26, 2011 | 8.955 | 8.956 | 8.764 | 8.905 | 159,843 | +0.04(+0.45%) |
Oct 25, 2011 | 8.953 | 8.976 | 8.847 | 8.865 | 279,665 | -0.14(-1.51%) |
Oct 24, 2011 | 8.871 | 9.026 | 8.871 | 9.001 | 242,004 | +0.18(+2.03%) |
Oct 21, 2011 | 8.813 | 8.865 | 8.758 | 8.822 | 683,706 | +0.13(+1.44%) |
Oct 20, 2011 | 8.754 | 8.754 | 8.595 | 8.696 | 215,093 | -0.03(-0.31%) |
Oct 19, 2011 | 8.851 | 8.863 | 8.705 | 8.723 | 293,040 | -0.19(-2.10%) |
Oct 18, 2011 | 8.803 | 8.948 | 8.721 | 8.910 | 298,425 | +0.08(+0.93%) |
Oct 17, 2011 | 8.936 | 8.943 | 8.798 | 8.828 | 640,491 | -0.15(-1.63%) |
Oct 14, 2011 | 8.956 | 8.974 | 8.885 | 8.974 | 451,923 | +0.17(+1.91%) |
Oct 13, 2011 | 8.690 | 8.822 | 8.690 | 8.806 | 498,236 | +0.08(+0.86%) |
Oct 12, 2011 | 8.729 | 8.804 | 8.719 | 8.730 | 220,749 | +0.08(+0.92%) |
Oct 11, 2011 | 8.560 | 8.674 | 8.560 | 8.650 | 148,032 | +0.02(+0.26%) |
Oct 10, 2011 | 8.454 | 8.628 | 8.454 | 8.628 | 636,986 | +0.32(+3.86%) |
Oct 07, 2011 | 8.377 | 8.412 | 8.275 | 8.307 | 144,399 | -0.07(-0.81%) |
Oct 06, 2011 | 8.191 | 8.375 | 8.164 | 8.375 | 1,898,479 | +0.15(+1.87%) |
Oct 05, 2011 | 8.028 | 8.241 | 7.969 | 8.222 | 295,184 | +0.19(+2.37%) |
Oct 04, 2011 | 7.802 | 8.050 | 7.750 | 8.031 | 779,383 | +0.18(+2.26%) |
Oct 03, 2011 | 8.016 | 8.100 | 7.854 | 7.854 | 1,305,214 | -0.22(-2.78%) |
Sep 30, 2011 | 8.168 | 8.231 | 8.058 | 8.078 | 451,713 | -0.22(-2.60%) |
Sep 29, 2011 | 8.418 | 8.460 | 8.176 | 8.294 | 155,547 | +0.01(+0.12%) |
Sep 28, 2011 | 8.455 | 8.497 | 8.282 | 8.284 | 392,296 | -0.12(-1.44%) |
Sep 27, 2011 | 8.464 | 8.545 | 8.368 | 8.405 | 822,469 | +0.13(+1.63%) |
Sep 26, 2011 | 8.235 | 8.278 | 8.083 | 8.270 | 500,719 | +0.09(+1.12%) |
Sep 23, 2011 | 8.047 | 8.222 | 8.019 | 8.179 | 1,269,596 | +0.06(+0.69%) |
Sep 22, 2011 | 8.140 | 8.242 | 8.006 | 8.123 | 283,075 | -0.28(-3.34%) |
Sep 21, 2011 | 8.550 | 8.625 | 8.404 | 8.404 | 374,186 | -0.13(-1.54%) |
Sep 20, 2011 | 8.562 | 8.671 | 8.523 | 8.535 | 669,513 | -0.01(-0.10%) |
Sep 19, 2011 | 8.433 | 8.568 | 8.372 | 8.544 | 254,736 | -0.01(-0.12%) |
Sep 16, 2011 | 8.528 | 8.586 | 8.519 | 8.554 | 203,383 | +0.05(+0.54%) |
Sep 15, 2011 | 8.423 | 8.523 | 8.371 | 8.508 | 707,579 | +0.18(+2.18%) |
Sep 14, 2011 | 8.259 | 8.435 | 8.210 | 8.327 | 410,839 | +0.09(+1.08%) |
Sep 13, 2011 | 8.158 | 8.260 | 8.136 | 8.238 | 146,279 | +0.09(+1.12%) |
Sep 12, 2011 | 7.954 | 8.146 | 7.954 | 8.146 | 580,160 | +0.08(+0.93%) |
Sep 09, 2011 | 8.173 | 8.232 | 8.029 | 8.071 | 539,685 | -0.20(-2.47%) |
Sep 08, 2011 | 8.266 | 8.395 | 8.247 | 8.275 | 1,173,973 | -0.04(-0.50%) |
Sep 07, 2011 | 8.207 | 8.330 | 8.207 | 8.316 | 180,375 | +0.23(+2.85%) |
Sep 06, 2011 | 7.914 | 8.089 | 7.897 | 8.086 | 529,666 | -0.08(-0.92%) |
Sep 02, 2011 | 8.211 | 8.269 | 8.133 | 8.161 | 130,754 | -0.20(-2.35%) |
Sep 01, 2011 | 8.446 | 8.528 | 8.358 | 8.358 | 253,485 | -0.07(-0.84%) |
Aug 31, 2011 | 8.473 | 8.520 | 8.380 | 8.429 | 272,129 | +0.01(+0.18%) |
Aug 30, 2011 | 8.365 | 8.457 | 8.302 | 8.414 | 157,469 | +0.03(+0.41%) |
Aug 29, 2011 | 8.263 | 8.390 | 8.222 | 8.380 | 268,801 | +0.22(+2.72%) |
Aug 26, 2011 | 7.962 | 8.186 | 7.948 | 8.158 | 73,596 | +0.18(+2.22%) |
Aug 25, 2011 | 8.087 | 8.130 | 7.965 | 7.981 | 164,897 | -0.13(-1.58%) |
Aug 24, 2011 | 8.041 | 8.130 | 7.981 | 8.109 | 173,008 | +0.05(+0.60%) |
Aug 23, 2011 | 7.848 | 8.073 | 7.842 | 8.061 | 397,552 | +0.28(+3.62%) |
Aug 22, 2011 | 7.901 | 7.901 | 7.748 | 7.780 | 168,110 | +0.06(+0.77%) |
Aug 19, 2011 | 7.802 | 7.956 | 7.710 | 7.721 | 477,007 | -0.17(-2.17%) |
Aug 18, 2011 | 8.084 | 8.084 | 7.834 | 7.892 | 517,476 | -0.47(-5.67%) |
Aug 17, 2011 | 8.433 | 8.470 | 8.318 | 8.367 | 135,557 | -0.05(-0.54%) |
Aug 16, 2011 | 8.439 | 8.479 | 8.337 | 8.412 | 214,505 | -0.09(-1.05%) |
Aug 15, 2011 | 8.429 | 8.502 | 8.393 | 8.502 | 371,257 | +0.16(+1.87%) |
Aug 12, 2011 | 8.384 | 8.384 | 8.279 | 8.346 | 145,278 | +0.06(+0.75%) |
Aug 11, 2011 | 8.069 | 8.367 | 8.046 | 8.284 | 552,430 | +0.30(+3.78%) |
Aug 10, 2011 | 8.133 | 8.176 | 7.981 | 7.982 | 1,310,958 | -0.28(-3.42%) |
Aug 09, 2011 | 8.349 | 8.265 | 7.812 | 8.265 | 895,187 | +0.36(+4.56%) |
Aug 08, 2011 | 8.155 | 8.257 | 7.904 | 7.904 | 1,365,524 | -0.52(-6.23%) |
Aug 05, 2011 | 8.537 | 8.557 | 8.155 | 8.429 | 1,380,299 | -0.05(-0.56%) |
Aug 04, 2011 | 8.723 | 8.757 | 8.467 | 8.476 | 3,034,872 | -0.40(-4.50%) |
Aug 03, 2011 | 8.844 | 8.887 | 8.677 | 8.875 | 3,495,536 | +0.07(+0.80%) |
Aug 02, 2011 | 8.962 | 8.997 | 8.800 | 8.805 | 211,751 | -0.20(-2.22%) |