Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 11.09 | 11.47 | 11.01 | 11.21 | 214,219 | -0.14(-1.22%) |
Oct 28, 2011 | 11.58 | 11.78 | 11.20 | 11.35 | 383,337 | -0.51(-4.34%) |
Oct 27, 2011 | 12.09 | 12.59 | 11.63 | 11.87 | 589,409 | +1.06(+9.80%) |
Oct 26, 2011 | 10.85 | 10.90 | 10.44 | 10.81 | 294,908 | +0.19(+1.77%) |
Oct 25, 2011 | 10.93 | 10.94 | 10.59 | 10.62 | 161,891 | -0.44(-3.94%) |
Oct 24, 2011 | 10.65 | 11.07 | 10.53 | 11.05 | 471,703 | +0.42(+3.91%) |
Oct 21, 2011 | 10.62 | 10.66 | 10.32 | 10.64 | 248,206 | +0.22(+2.09%) |
Oct 20, 2011 | 10.53 | 10.53 | 10.11 | 10.42 | 123,830 | -0.07(-0.66%) |
Oct 19, 2011 | 10.66 | 10.79 | 10.36 | 10.49 | 360,177 | -0.20(-1.85%) |
Oct 18, 2011 | 10.23 | 10.77 | 10.14 | 10.69 | 279,196 | +0.53(+5.26%) |
Oct 17, 2011 | 10.35 | 10.49 | 10.08 | 10.15 | 187,975 | -0.35(-3.30%) |
Oct 14, 2011 | 10.49 | 10.55 | 10.27 | 10.50 | 136,437 | +0.10(+0.95%) |
Oct 13, 2011 | 10.17 | 10.42 | 10.09 | 10.40 | 210,195 | +0.15(+1.45%) |
Oct 12, 2011 | 10.06 | 10.35 | 10.05 | 10.25 | 263,484 | +0.28(+2.78%) |
Oct 11, 2011 | 9.629 | 9.985 | 9.609 | 9.975 | 191,788 | +0.23(+2.34%) |
Oct 10, 2011 | 9.549 | 9.747 | 9.441 | 9.747 | 186,803 | +0.44(+4.68%) |
Oct 07, 2011 | 9.658 | 9.658 | 9.173 | 9.312 | 223,970 | -0.29(-2.99%) |
Oct 06, 2011 | 9.381 | 9.609 | 9.381 | 9.599 | 146,571 | +0.16(+1.68%) |
Oct 05, 2011 | 9.342 | 9.530 | 9.114 | 9.441 | 199,396 | +0.13(+1.38%) |
Oct 04, 2011 | 8.501 | 9.371 | 8.382 | 9.312 | 369,454 | +0.75(+8.79%) |
Oct 03, 2011 | 9.183 | 9.223 | 8.560 | 8.560 | 374,891 | -0.61(-6.69%) |
Sep 30, 2011 | 9.312 | 9.549 | 9.144 | 9.173 | 198,227 | -0.28(-2.93%) |
Sep 29, 2011 | 9.540 | 9.668 | 9.154 | 9.450 | 156,804 | +0.16(+1.70%) |
Sep 28, 2011 | 9.827 | 9.866 | 9.282 | 9.292 | 206,131 | -0.53(-5.44%) |
Sep 27, 2011 | 9.817 | 10.10 | 9.708 | 9.827 | 216,467 | +0.25(+2.58%) |
Sep 26, 2011 | 9.470 | 9.579 | 9.154 | 9.579 | 225,183 | +0.23(+2.43%) |
Sep 23, 2011 | 9.391 | 9.579 | 9.272 | 9.352 | 229,608 | -0.04(-0.42%) |
Sep 22, 2011 | 9.371 | 9.708 | 9.243 | 9.391 | 366,048 | -0.33(-3.36%) |
Sep 21, 2011 | 9.807 | 9.995 | 9.708 | 9.718 | 476,633 | -0.12(-1.21%) |
Sep 20, 2011 | 9.925 | 10.05 | 9.836 | 9.836 | 312,520 | -0.04(-0.40%) |
Sep 19, 2011 | 9.708 | 10.01 | 9.639 | 9.876 | 322,727 | -0.03(-0.30%) |
Sep 16, 2011 | 10.04 | 10.14 | 9.866 | 9.906 | 443,708 | -0.08(-0.79%) |
Sep 15, 2011 | 9.530 | 10.24 | 9.500 | 9.985 | 571,275 | +0.52(+5.54%) |
Sep 14, 2011 | 9.342 | 9.579 | 9.213 | 9.460 | 354,488 | +0.19(+2.03%) |
Sep 13, 2011 | 9.203 | 9.342 | 9.114 | 9.272 | 264,219 | +0.12(+1.30%) |
Sep 12, 2011 | 8.995 | 9.262 | 8.906 | 9.154 | 299,442 | -0.02(-0.22%) |
Sep 09, 2011 | 9.154 | 9.460 | 9.084 | 9.173 | 627,656 | -0.12(-1.28%) |
Sep 08, 2011 | 8.708 | 9.460 | 8.708 | 9.292 | 843,217 | +0.52(+5.98%) |
Sep 07, 2011 | 8.599 | 8.827 | 8.520 | 8.768 | 607,198 | +0.34(+3.99%) |
Sep 06, 2011 | 8.253 | 8.550 | 8.243 | 8.431 | 617,577 | -0.06(-0.70%) |
Sep 02, 2011 | 8.877 | 8.975 | 8.491 | 8.491 | 374,315 | -0.60(-6.64%) |
Sep 01, 2011 | 9.450 | 9.520 | 9.035 | 9.094 | 400,115 | -0.30(-3.16%) |
Aug 31, 2011 | 9.431 | 9.589 | 9.292 | 9.391 | 485,872 | +0.01(+0.11%) |
Aug 30, 2011 | 9.361 | 9.495 | 9.124 | 9.381 | 545,464 | -0.04(-0.42%) |
Aug 29, 2011 | 9.371 | 9.450 | 9.262 | 9.421 | 454,429 | +0.22(+2.37%) |
Aug 26, 2011 | 9.104 | 9.371 | 9.005 | 9.203 | 395,667 | +0.05(+0.54%) |
Aug 25, 2011 | 9.569 | 9.648 | 9.124 | 9.154 | 329,007 | -0.33(-3.44%) |
Aug 24, 2011 | 9.401 | 9.639 | 9.361 | 9.480 | 336,486 | +0.04(+0.42%) |
Aug 23, 2011 | 9.302 | 9.489 | 9.213 | 9.441 | 346,864 | +0.19(+2.03%) |
Aug 22, 2011 | 9.559 | 9.559 | 9.203 | 9.253 | 178,676 | -0.02(-0.21%) |
Aug 19, 2011 | 8.956 | 9.441 | 8.956 | 9.272 | 368,414 | +0.06(+0.64%) |
Aug 18, 2011 | 9.559 | 9.609 | 9.065 | 9.213 | 421,645 | -0.76(-7.64%) |
Aug 17, 2011 | 10.19 | 10.27 | 9.827 | 9.975 | 329,337 | -0.19(-1.85%) |
Aug 16, 2011 | 10.29 | 10.29 | 10.02 | 10.16 | 220,387 | -0.22(-2.10%) |
Aug 15, 2011 | 10.14 | 10.52 | 10.09 | 10.38 | 237,959 | +0.43(+4.27%) |
Aug 12, 2011 | 10.01 | 10.11 | 9.648 | 9.955 | 154,445 | +0.03(+0.30%) |
Aug 11, 2011 | 9.639 | 10.11 | 9.421 | 9.925 | 302,791 | +0.37(+3.83%) |
Aug 10, 2011 | 10.02 | 10.06 | 9.540 | 9.559 | 391,563 | -0.82(-7.91%) |
Aug 09, 2011 | 10.23 | 10.40 | 9.371 | 10.38 | 538,663 | +0.73(+7.59%) |
Aug 08, 2011 | 10.23 | 10.65 | 9.639 | 9.648 | 428,449 | -0.89(-8.45%) |
Aug 05, 2011 | 10.86 | 10.86 | 10.30 | 10.54 | 426,421 | -0.18(-1.66%) |
Aug 04, 2011 | 11.08 | 11.28 | 10.72 | 10.72 | 263,613 | -0.51(-4.58%) |
Aug 03, 2011 | 11.17 | 11.40 | 10.91 | 11.23 | 210,357 | +0.02(+0.18%) |
Aug 02, 2011 | 11.48 | 11.69 | 11.21 | 11.21 | 205,825 | -0.34(-2.91%) |