Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 9.909 | 9.981 | 9.752 | 9.795 | 1,211,252 | -0.22(-2.22%) |
Oct 28, 2011 | 9.931 | 10.11 | 9.845 | 10.02 | 874,489 | +0.06(+0.58%) |
Oct 27, 2011 | 9.888 | 9.974 | 9.651 | 9.960 | 2,789,366 | +0.45(+4.75%) |
Oct 26, 2011 | 9.429 | 9.529 | 9.328 | 9.508 | 1,253,969 | +0.22(+2.32%) |
Oct 25, 2011 | 9.393 | 9.443 | 9.077 | 9.292 | 1,597,112 | -0.02(-0.23%) |
Oct 24, 2011 | 9.285 | 9.378 | 9.149 | 9.314 | 1,450,912 | -0.02(-0.23%) |
Oct 21, 2011 | 9.371 | 9.429 | 9.170 | 9.335 | 1,867,733 | +0.07(+0.77%) |
Oct 20, 2011 | 9.809 | 9.809 | 8.926 | 9.264 | 2,163,078 | -0.57(-5.77%) |
Oct 19, 2011 | 9.938 | 10.01 | 9.759 | 9.830 | 790,423 | -0.14(-1.37%) |
Oct 18, 2011 | 9.601 | 10.02 | 9.472 | 9.967 | 818,838 | +0.42(+4.44%) |
Oct 17, 2011 | 9.716 | 9.787 | 9.500 | 9.543 | 839,614 | -0.27(-2.71%) |
Oct 14, 2011 | 9.780 | 9.931 | 9.529 | 9.809 | 758,665 | +0.15(+1.56%) |
Oct 13, 2011 | 9.787 | 9.787 | 9.493 | 9.658 | 779,455 | -0.22(-2.25%) |
Oct 12, 2011 | 9.744 | 10.00 | 9.723 | 9.881 | 855,341 | +0.22(+2.23%) |
Oct 11, 2011 | 9.694 | 9.780 | 9.551 | 9.665 | 690,348 | -0.04(-0.44%) |
Oct 10, 2011 | 9.572 | 9.737 | 9.450 | 9.708 | 853,618 | +0.34(+3.60%) |
Oct 07, 2011 | 9.701 | 9.708 | 9.364 | 9.371 | 950,184 | -0.32(-3.26%) |
Oct 06, 2011 | 9.364 | 9.701 | 9.120 | 9.687 | 1,504,726 | +0.40(+4.33%) |
Oct 05, 2011 | 9.120 | 9.292 | 8.941 | 9.285 | 1,615,097 | +0.19(+2.05%) |
Oct 04, 2011 | 8.791 | 9.291 | 8.677 | 9.099 | 1,635,912 | +0.19(+2.08%) |
Oct 03, 2011 | 9.006 | 9.706 | 8.820 | 8.913 | 1,806,948 | -0.19(-2.04%) |
Sep 30, 2011 | 9.506 | 9.684 | 9.063 | 9.099 | 1,792,810 | -0.54(-5.63%) |
Sep 29, 2011 | 9.677 | 9.706 | 9.391 | 9.641 | 1,070,947 | +0.19(+2.04%) |
Sep 28, 2011 | 9.906 | 9.963 | 9.427 | 9.449 | 679,020 | -0.41(-4.20%) |
Sep 27, 2011 | 9.913 | 10.03 | 9.777 | 9.863 | 946,154 | +0.15(+1.54%) |
Sep 26, 2011 | 9.391 | 9.720 | 9.234 | 9.713 | 887,464 | +0.34(+3.66%) |
Sep 23, 2011 | 9.306 | 9.406 | 9.199 | 9.370 | 871,342 | +0.01(+0.15%) |
Sep 22, 2011 | 9.470 | 9.606 | 9.177 | 9.356 | 1,684,781 | -0.46(-4.73%) |
Sep 21, 2011 | 10.26 | 10.32 | 9.820 | 9.820 | 1,080,938 | -0.41(-3.98%) |
Sep 20, 2011 | 10.41 | 10.54 | 10.23 | 10.23 | 504,300 | -0.16(-1.51%) |
Sep 19, 2011 | 10.47 | 10.51 | 10.24 | 10.38 | 613,671 | -0.32(-3.00%) |
Sep 16, 2011 | 10.73 | 10.82 | 10.48 | 10.71 | 1,164,033 | -0.04(-0.33%) |
Sep 15, 2011 | 10.70 | 10.75 | 10.47 | 10.74 | 524,417 | +0.14(+1.28%) |
Sep 14, 2011 | 10.56 | 10.69 | 10.36 | 10.61 | 730,404 | +0.10(+0.95%) |
Sep 13, 2011 | 10.33 | 10.52 | 10.28 | 10.51 | 726,078 | +0.22(+2.15%) |
Sep 12, 2011 | 9.891 | 10.30 | 9.863 | 10.28 | 733,927 | +0.24(+2.35%) |
Sep 09, 2011 | 10.23 | 10.38 | 9.998 | 10.05 | 748,536 | -0.29(-2.83%) |
Sep 08, 2011 | 10.49 | 10.60 | 10.30 | 10.34 | 672,375 | -0.27(-2.56%) |
Sep 07, 2011 | 10.18 | 10.67 | 10.08 | 10.61 | 1,470,728 | +0.65(+6.52%) |
Sep 06, 2011 | 9.641 | 10.02 | 9.598 | 9.963 | 724,042 | +0.02(+0.22%) |
Sep 02, 2011 | 10.11 | 10.24 | 9.920 | 9.941 | 957,678 | -0.40(-3.87%) |
Sep 01, 2011 | 10.73 | 10.85 | 10.33 | 10.34 | 921,806 | -0.39(-3.66%) |
Aug 31, 2011 | 10.66 | 10.78 | 10.51 | 10.73 | 1,009,334 | +0.14(+1.35%) |
Aug 30, 2011 | 10.72 | 10.88 | 10.48 | 10.59 | 848,625 | -0.19(-1.79%) |
Aug 29, 2011 | 10.45 | 10.81 | 10.37 | 10.78 | 931,542 | +0.41(+3.99%) |
Aug 26, 2011 | 10.23 | 10.50 | 10.10 | 10.37 | 1,031,568 | +0.04(+0.35%) |
Aug 25, 2011 | 10.73 | 10.94 | 10.21 | 10.33 | 678,843 | -0.31(-2.89%) |
Aug 24, 2011 | 10.33 | 10.70 | 10.24 | 10.64 | 834,106 | +0.29(+2.76%) |
Aug 23, 2011 | 10.08 | 10.36 | 9.934 | 10.36 | 1,242,316 | +0.35(+3.50%) |
Aug 22, 2011 | 10.16 | 10.32 | 9.866 | 10.01 | 745,552 | +0.11(+1.16%) |
Aug 19, 2011 | 9.870 | 10.26 | 9.806 | 9.891 | 593,121 | -0.15(-1.49%) |
Aug 18, 2011 | 10.35 | 10.39 | 9.984 | 10.04 | 863,051 | -0.64(-5.95%) |
Aug 17, 2011 | 10.72 | 10.75 | 10.56 | 10.68 | 503,598 | +0.04(+0.34%) |
Aug 16, 2011 | 10.63 | 10.74 | 10.51 | 10.64 | 832,335 | -0.12(-1.13%) |
Aug 15, 2011 | 10.75 | 10.88 | 10.68 | 10.76 | 1,311,799 | +0.12(+1.14%) |
Aug 12, 2011 | 10.83 | 10.91 | 10.52 | 10.64 | 1,122,327 | -0.08(-0.73%) |
Aug 11, 2011 | 10.28 | 10.81 | 10.10 | 10.72 | 2,227,765 | +0.53(+5.18%) |
Aug 10, 2011 | 10.44 | 10.53 | 10.16 | 10.19 | 2,637,360 | -0.52(-4.87%) |
Aug 09, 2011 | 10.46 | 10.84 | 10.19 | 10.71 | 3,399,967 | +0.58(+5.71%) |
Aug 08, 2011 | 11.05 | 11.18 | 10.12 | 10.13 | 2,602,199 | -1.21(-10.64%) |
Aug 05, 2011 | 11.63 | 11.70 | 11.21 | 11.34 | 1,651,737 | -0.17(-1.49%) |
Aug 04, 2011 | 11.88 | 12.06 | 11.51 | 11.51 | 1,710,061 | -0.56(-4.67%) |
Aug 03, 2011 | 11.88 | 12.10 | 11.66 | 12.08 | 946,822 | +0.21(+1.74%) |
Aug 02, 2011 | 12.03 | 12.18 | 11.87 | 11.87 | 791,709 | -0.24(-2.00%) |