Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 10.48 | 10.69 | 10.44 | 10.59 | 1,529,640 | -0.03(-0.26%) |
Oct 28, 2011 | 10.63 | 10.73 | 10.47 | 10.62 | 587,440 | -0.03(-0.31%) |
Oct 27, 2011 | 10.40 | 10.69 | 10.23 | 10.65 | 1,162,796 | +0.41(+4.00%) |
Oct 26, 2011 | 10.25 | 10.27 | 9.928 | 10.24 | 687,604 | +0.10(+0.96%) |
Oct 25, 2011 | 10.19 | 10.27 | 10.10 | 10.14 | 633,632 | -0.19(-1.84%) |
Oct 24, 2011 | 10.19 | 10.37 | 10.19 | 10.33 | 1,096,636 | +0.13(+1.32%) |
Oct 21, 2011 | 10.26 | 10.34 | 10.10 | 10.20 | 1,089,880 | -0.04(-0.39%) |
Oct 20, 2011 | 10.25 | 10.28 | 9.998 | 10.23 | 549,704 | +0.04(+0.34%) |
Oct 19, 2011 | 9.750 | 10.44 | 9.750 | 10.20 | 1,739,360 | +0.40(+4.08%) |
Oct 18, 2011 | 9.197 | 9.867 | 9.043 | 9.800 | 1,438,564 | +0.61(+6.61%) |
Oct 17, 2011 | 9.318 | 9.377 | 9.140 | 9.193 | 297,916 | -0.14(-1.53%) |
Oct 14, 2011 | 9.293 | 9.357 | 9.215 | 9.335 | 422,392 | +0.08(+0.89%) |
Oct 13, 2011 | 9.268 | 9.275 | 9.170 | 9.252 | 338,712 | -0.08(-0.83%) |
Oct 12, 2011 | 9.273 | 9.460 | 9.127 | 9.330 | 365,440 | +0.14(+1.58%) |
Oct 11, 2011 | 9.015 | 9.220 | 8.908 | 9.185 | 475,172 | +0.12(+1.35%) |
Oct 10, 2011 | 8.885 | 9.072 | 8.773 | 9.062 | 316,660 | +0.35(+3.99%) |
Oct 07, 2011 | 8.805 | 8.915 | 8.672 | 8.715 | 521,268 | -0.06(-0.71%) |
Oct 06, 2011 | 8.488 | 8.797 | 8.447 | 8.777 | 340,632 | +0.29(+3.42%) |
Oct 05, 2011 | 8.430 | 8.535 | 8.230 | 8.488 | 385,016 | +0.08(+0.89%) |
Oct 04, 2011 | 7.860 | 8.465 | 7.860 | 8.412 | 580,800 | +0.50(+6.32%) |
Oct 03, 2011 | 8.210 | 8.340 | 7.912 | 7.912 | 552,056 | -0.36(-4.32%) |
Sep 30, 2011 | 8.400 | 8.660 | 8.262 | 8.270 | 359,624 | -0.26(-3.08%) |
Sep 29, 2011 | 8.598 | 8.672 | 8.260 | 8.533 | 306,296 | +0.10(+1.22%) |
Sep 28, 2011 | 8.848 | 8.860 | 8.425 | 8.430 | 435,048 | -0.45(-5.04%) |
Sep 27, 2011 | 8.965 | 8.965 | 8.750 | 8.877 | 635,356 | +0.07(+0.77%) |
Sep 26, 2011 | 8.610 | 8.883 | 8.400 | 8.810 | 651,000 | +0.25(+2.92%) |
Sep 23, 2011 | 8.303 | 8.570 | 8.273 | 8.560 | 415,180 | +0.25(+2.98%) |
Sep 22, 2011 | 8.297 | 8.495 | 8.197 | 8.312 | 550,120 | -0.24(-2.78%) |
Sep 21, 2011 | 8.777 | 8.902 | 8.543 | 8.550 | 418,600 | -0.19(-2.17%) |
Sep 20, 2011 | 8.980 | 9.060 | 8.705 | 8.740 | 480,096 | -0.24(-2.67%) |
Sep 19, 2011 | 8.877 | 9.048 | 8.768 | 8.980 | 350,004 | -0.05(-0.55%) |
Sep 16, 2011 | 9.258 | 9.300 | 8.970 | 9.030 | 821,116 | -0.15(-1.66%) |
Sep 15, 2011 | 9.045 | 9.232 | 8.898 | 9.182 | 461,964 | +0.23(+2.57%) |
Sep 14, 2011 | 8.875 | 9.085 | 8.745 | 8.953 | 719,360 | +0.12(+1.39%) |
Sep 13, 2011 | 8.637 | 8.905 | 8.473 | 8.830 | 650,624 | +0.25(+2.94%) |
Sep 12, 2011 | 8.273 | 8.585 | 8.135 | 8.578 | 445,448 | +0.16(+1.87%) |
Sep 09, 2011 | 8.453 | 8.530 | 8.303 | 8.420 | 652,460 | -0.10(-1.12%) |
Sep 08, 2011 | 8.668 | 8.770 | 8.470 | 8.515 | 498,660 | -0.18(-2.13%) |
Sep 07, 2011 | 8.540 | 8.715 | 8.342 | 8.700 | 578,476 | +0.26(+3.14%) |
Sep 06, 2011 | 8.215 | 8.455 | 8.178 | 8.435 | 357,844 | -0.06(-0.68%) |
Sep 02, 2011 | 8.645 | 8.818 | 8.475 | 8.492 | 398,516 | -0.36(-4.07%) |
Sep 01, 2011 | 8.953 | 9.120 | 8.762 | 8.852 | 559,716 | -0.07(-0.78%) |
Aug 31, 2011 | 8.822 | 8.940 | 8.700 | 8.922 | 518,540 | +0.16(+1.86%) |
Aug 30, 2011 | 8.785 | 8.870 | 8.725 | 8.760 | 1,278,036 | -0.10(-1.16%) |
Aug 29, 2011 | 8.807 | 8.877 | 8.732 | 8.863 | 1,432,104 | +0.16(+1.87%) |
Aug 26, 2011 | 8.280 | 8.760 | 8.280 | 8.700 | 368,280 | +0.38(+4.57%) |
Aug 25, 2011 | 8.595 | 8.648 | 8.295 | 8.320 | 316,152 | -0.21(-2.49%) |
Aug 24, 2011 | 8.425 | 8.660 | 8.350 | 8.533 | 387,232 | +0.06(+0.71%) |
Aug 23, 2011 | 8.082 | 8.482 | 7.975 | 8.473 | 636,264 | +0.44(+5.48%) |
Aug 22, 2011 | 8.060 | 8.070 | 7.867 | 8.033 | 342,128 | +0.19(+2.42%) |
Aug 19, 2011 | 7.905 | 8.203 | 7.825 | 7.843 | 484,836 | -0.17(-2.06%) |
Aug 18, 2011 | 8.370 | 8.370 | 7.952 | 8.008 | 588,668 | -0.59(-6.92%) |
Aug 17, 2011 | 8.682 | 8.797 | 8.535 | 8.602 | 359,104 | -0.00(-0.03%) |
Aug 16, 2011 | 8.668 | 8.710 | 8.500 | 8.605 | 303,160 | -0.17(-1.91%) |
Aug 15, 2011 | 8.592 | 8.775 | 8.477 | 8.773 | 297,068 | +0.24(+2.75%) |
Aug 12, 2011 | 8.562 | 8.655 | 8.320 | 8.537 | 252,756 | +0.04(+0.53%) |
Aug 11, 2011 | 8.158 | 8.607 | 8.033 | 8.492 | 530,324 | +0.36(+4.46%) |
Aug 10, 2011 | 8.265 | 8.492 | 8.092 | 8.130 | 515,752 | -0.37(-4.32%) |
Aug 09, 2011 | 8.445 | 8.533 | 7.740 | 8.498 | 821,092 | +0.45(+5.59%) |
Aug 08, 2011 | 8.408 | 8.744 | 8.047 | 8.047 | 875,760 | -0.64(-7.37%) |
Aug 05, 2011 | 8.940 | 8.953 | 8.512 | 8.688 | 468,892 | -0.18(-2.00%) |
Aug 04, 2011 | 9.120 | 9.300 | 8.852 | 8.865 | 675,036 | -0.36(-3.90%) |
Aug 03, 2011 | 9.148 | 9.277 | 8.945 | 9.225 | 337,024 | +0.12(+1.32%) |
Aug 02, 2011 | 9.322 | 9.425 | 9.105 | 9.105 | 465,780 | -0.27(-2.85%) |