Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 10.66 | 10.77 | 10.52 | 10.56 | 245,016 | -0.31(-2.83%) |
Oct 28, 2011 | 10.84 | 10.96 | 10.72 | 10.87 | 431,024 | -0.02(-0.22%) |
Oct 27, 2011 | 11.20 | 11.29 | 10.79 | 10.89 | 696,499 | -0.09(-0.86%) |
Oct 26, 2011 | 10.52 | 11.24 | 10.32 | 10.99 | 842,646 | +0.88(+8.73%) |
Oct 25, 2011 | 10.40 | 10.44 | 10.09 | 10.11 | 273,224 | -0.35(-3.32%) |
Oct 24, 2011 | 9.995 | 10.48 | 9.980 | 10.45 | 365,335 | +0.46(+4.65%) |
Oct 21, 2011 | 9.814 | 9.995 | 9.767 | 9.988 | 170,229 | +0.31(+3.17%) |
Oct 20, 2011 | 9.704 | 9.728 | 9.420 | 9.680 | 172,738 | +0.00(+0.00%) |
Oct 19, 2011 | 9.798 | 9.814 | 9.570 | 9.680 | 409,246 | -0.17(-1.76%) |
Oct 18, 2011 | 9.712 | 9.917 | 9.617 | 9.854 | 640,759 | +0.17(+1.79%) |
Oct 17, 2011 | 9.869 | 9.948 | 9.665 | 9.680 | 417,658 | -0.28(-2.85%) |
Oct 14, 2011 | 10.04 | 10.09 | 9.893 | 9.964 | 283,854 | +0.04(+0.40%) |
Oct 13, 2011 | 9.728 | 9.964 | 9.633 | 9.925 | 320,793 | +0.16(+1.61%) |
Oct 12, 2011 | 9.735 | 9.940 | 9.720 | 9.767 | 455,494 | +0.09(+0.98%) |
Oct 11, 2011 | 9.925 | 10.04 | 9.609 | 9.672 | 1,295,980 | -0.40(-3.99%) |
Oct 10, 2011 | 9.783 | 10.07 | 9.743 | 10.07 | 285,644 | +0.48(+5.01%) |
Oct 07, 2011 | 9.728 | 9.728 | 9.436 | 9.594 | 193,162 | -0.12(-1.22%) |
Oct 06, 2011 | 9.562 | 9.712 | 9.539 | 9.712 | 233,826 | +0.24(+2.49%) |
Oct 05, 2011 | 9.334 | 9.531 | 9.223 | 9.476 | 291,638 | +0.13(+1.35%) |
Oct 04, 2011 | 8.979 | 9.397 | 8.869 | 9.350 | 441,915 | +0.33(+3.67%) |
Oct 03, 2011 | 9.176 | 9.405 | 8.979 | 9.019 | 443,405 | -0.33(-3.54%) |
Sep 30, 2011 | 9.350 | 9.499 | 9.318 | 9.350 | 449,483 | -0.14(-1.49%) |
Sep 29, 2011 | 9.420 | 9.586 | 9.294 | 9.491 | 381,830 | +0.24(+2.55%) |
Sep 28, 2011 | 9.578 | 9.609 | 9.223 | 9.255 | 277,585 | -0.28(-2.89%) |
Sep 27, 2011 | 9.350 | 9.712 | 9.350 | 9.531 | 329,068 | +0.37(+4.04%) |
Sep 26, 2011 | 9.019 | 9.176 | 8.877 | 9.160 | 283,029 | +0.20(+2.29%) |
Sep 23, 2011 | 8.712 | 9.042 | 8.712 | 8.956 | 316,631 | +0.21(+2.43%) |
Sep 22, 2011 | 8.775 | 8.845 | 8.585 | 8.743 | 326,875 | -0.31(-3.39%) |
Sep 21, 2011 | 9.562 | 9.641 | 9.027 | 9.050 | 389,687 | -0.46(-4.88%) |
Sep 20, 2011 | 9.767 | 9.822 | 9.515 | 9.515 | 182,455 | -0.20(-2.03%) |
Sep 19, 2011 | 9.735 | 9.767 | 9.586 | 9.712 | 232,540 | -0.14(-1.44%) |
Sep 16, 2011 | 9.988 | 10.01 | 9.838 | 9.854 | 186,181 | -0.08(-0.79%) |
Sep 15, 2011 | 10.05 | 10.08 | 9.877 | 9.932 | 238,930 | -0.02(-0.24%) |
Sep 14, 2011 | 9.704 | 10.05 | 9.570 | 9.956 | 288,542 | +0.33(+3.44%) |
Sep 13, 2011 | 9.578 | 9.688 | 9.507 | 9.625 | 595,151 | +0.12(+1.24%) |
Sep 12, 2011 | 9.279 | 9.515 | 9.255 | 9.507 | 411,292 | +0.13(+1.34%) |
Sep 09, 2011 | 9.483 | 9.625 | 9.334 | 9.381 | 447,520 | -0.28(-2.85%) |
Sep 08, 2011 | 9.806 | 9.909 | 9.570 | 9.657 | 363,288 | -0.20(-2.00%) |
Sep 07, 2011 | 9.602 | 9.861 | 9.570 | 9.854 | 333,503 | +0.39(+4.08%) |
Sep 06, 2011 | 9.365 | 9.515 | 9.334 | 9.468 | 480,188 | -0.25(-2.59%) |
Sep 02, 2011 | 9.885 | 9.917 | 9.625 | 9.720 | 283,035 | -0.33(-3.29%) |
Sep 01, 2011 | 10.35 | 10.40 | 10.04 | 10.05 | 254,198 | -0.27(-2.60%) |
Aug 31, 2011 | 10.25 | 10.39 | 10.21 | 10.32 | 362,556 | +0.16(+1.55%) |
Aug 30, 2011 | 10.11 | 10.22 | 9.964 | 10.16 | 170,894 | +0.00(+0.00%) |
Aug 29, 2011 | 9.861 | 10.16 | 9.830 | 10.16 | 217,624 | +0.42(+4.28%) |
Aug 26, 2011 | 9.444 | 9.775 | 9.365 | 9.743 | 362,523 | +0.25(+2.66%) |
Aug 25, 2011 | 9.735 | 9.783 | 9.428 | 9.491 | 214,621 | -0.20(-2.03%) |
Aug 24, 2011 | 9.546 | 9.704 | 9.428 | 9.688 | 249,192 | +0.13(+1.40%) |
Aug 23, 2011 | 9.247 | 9.554 | 9.160 | 9.554 | 368,421 | +0.35(+3.85%) |
Aug 22, 2011 | 9.531 | 9.562 | 9.160 | 9.200 | 501,655 | -0.19(-2.01%) |
Aug 19, 2011 | 9.365 | 9.657 | 9.318 | 9.389 | 371,250 | -0.10(-1.08%) |
Aug 18, 2011 | 9.554 | 9.578 | 9.373 | 9.491 | 674,943 | -0.41(-4.14%) |
Aug 17, 2011 | 9.940 | 10.07 | 9.822 | 9.901 | 253,855 | +0.01(+0.08%) |
Aug 16, 2011 | 9.925 | 10.11 | 9.838 | 9.893 | 546,233 | -0.15(-1.49%) |
Aug 15, 2011 | 9.901 | 10.04 | 9.861 | 10.04 | 342,082 | +0.24(+2.41%) |
Aug 12, 2011 | 9.759 | 9.988 | 9.554 | 9.806 | 558,056 | +0.17(+1.80%) |
Aug 11, 2011 | 9.121 | 9.735 | 9.105 | 9.633 | 582,284 | +0.62(+6.91%) |
Aug 10, 2011 | 9.452 | 9.483 | 8.971 | 9.011 | 771,382 | -0.65(-6.69%) |
Aug 09, 2011 | 9.767 | 9.665 | 9.003 | 9.657 | 647,497 | +0.39(+4.16%) |
Aug 08, 2011 | 9.767 | 9.925 | 9.263 | 9.271 | 593,749 | -0.73(-7.32%) |
Aug 05, 2011 | 10.31 | 10.33 | 9.767 | 10.00 | 571,829 | -0.18(-1.78%) |
Aug 04, 2011 | 10.48 | 10.52 | 10.17 | 10.18 | 580,104 | -0.44(-4.15%) |
Aug 03, 2011 | 10.59 | 10.65 | 10.32 | 10.63 | 604,991 | +0.04(+0.33%) |
Aug 02, 2011 | 10.77 | 10.89 | 10.59 | 10.59 | 364,357 | -0.23(-2.10%) |