Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 9.985 | 10.25 | 9.721 | 10.25 | 9,560,512 | +0.13(+1.30%) |
Oct 28, 2011 | 10.07 | 10.20 | 9.765 | 10.12 | 1,234,921 | +0.00(+0.00%) |
Oct 27, 2011 | 9.607 | 10.22 | 9.257 | 10.12 | 1,563,050 | +0.97(+10.58%) |
Oct 26, 2011 | 9.184 | 9.282 | 8.718 | 9.149 | 676,039 | +0.18(+1.96%) |
Oct 25, 2011 | 9.079 | 9.343 | 8.753 | 8.973 | 1,491,405 | -0.18(-1.92%) |
Oct 24, 2011 | 8.621 | 9.299 | 8.621 | 9.149 | 1,249,052 | +0.56(+6.56%) |
Oct 21, 2011 | 8.454 | 8.621 | 8.331 | 8.586 | 937,295 | +0.31(+3.72%) |
Oct 20, 2011 | 8.225 | 8.349 | 7.830 | 8.278 | 1,125,177 | +0.09(+1.07%) |
Oct 19, 2011 | 8.639 | 8.727 | 8.173 | 8.190 | 903,500 | -0.45(-5.19%) |
Oct 18, 2011 | 8.366 | 8.727 | 8.252 | 8.639 | 1,025,433 | +0.35(+4.25%) |
Oct 17, 2011 | 8.586 | 8.692 | 8.120 | 8.287 | 1,034,020 | -0.52(-5.89%) |
Oct 14, 2011 | 8.718 | 8.964 | 8.718 | 8.806 | 1,068,565 | +0.22(+2.56%) |
Oct 13, 2011 | 8.604 | 8.694 | 8.181 | 8.586 | 1,043,063 | -0.04(-0.51%) |
Oct 12, 2011 | 8.524 | 8.920 | 8.437 | 8.630 | 821,486 | +0.22(+2.62%) |
Oct 11, 2011 | 8.146 | 8.489 | 8.067 | 8.410 | 468,673 | +0.21(+2.58%) |
Oct 10, 2011 | 7.838 | 8.217 | 7.777 | 8.199 | 763,758 | +0.54(+7.00%) |
Oct 07, 2011 | 7.786 | 7.830 | 7.530 | 7.662 | 923,925 | -0.11(-1.36%) |
Oct 06, 2011 | 7.636 | 7.838 | 7.495 | 7.768 | 1,248,641 | +0.18(+2.32%) |
Oct 05, 2011 | 7.425 | 7.742 | 7.073 | 7.592 | 940,936 | +0.19(+2.62%) |
Oct 04, 2011 | 7.126 | 7.434 | 6.774 | 7.398 | 1,090,660 | +0.64(+9.51%) |
Oct 03, 2011 | 7.530 | 7.627 | 6.747 | 6.756 | 721,435 | -0.83(-10.90%) |
Sep 30, 2011 | 7.970 | 8.164 | 7.583 | 7.583 | 660,378 | -0.55(-6.81%) |
Sep 29, 2011 | 8.049 | 8.199 | 7.777 | 8.137 | 710,434 | +0.29(+3.70%) |
Sep 28, 2011 | 8.375 | 8.463 | 7.812 | 7.847 | 544,063 | -0.50(-6.01%) |
Sep 27, 2011 | 8.472 | 8.612 | 8.168 | 8.349 | 764,241 | +0.05(+0.64%) |
Sep 26, 2011 | 8.489 | 8.700 | 7.935 | 8.296 | 728,283 | -0.09(-1.05%) |
Sep 23, 2011 | 8.331 | 8.744 | 8.287 | 8.384 | 1,563,462 | +0.04(+0.53%) |
Sep 22, 2011 | 8.278 | 8.700 | 8.225 | 8.340 | 1,186,457 | -0.35(-4.05%) |
Sep 21, 2011 | 9.466 | 9.466 | 8.665 | 8.692 | 1,027,911 | -0.74(-7.84%) |
Sep 20, 2011 | 10.17 | 10.17 | 9.404 | 9.431 | 1,335,120 | -0.70(-6.86%) |
Sep 19, 2011 | 10.13 | 10.24 | 9.932 | 10.13 | 981,117 | -0.33(-3.11%) |
Sep 16, 2011 | 10.61 | 10.64 | 10.23 | 10.45 | 829,850 | -0.11(-1.08%) |
Sep 15, 2011 | 10.39 | 10.62 | 10.20 | 10.57 | 685,861 | +0.32(+3.09%) |
Sep 14, 2011 | 10.20 | 10.42 | 9.897 | 10.25 | 776,362 | +0.13(+1.30%) |
Sep 13, 2011 | 10.34 | 10.53 | 10.00 | 10.12 | 816,068 | -0.17(-1.62%) |
Sep 12, 2011 | 10.12 | 10.35 | 9.897 | 10.28 | 821,170 | -0.08(-0.76%) |
Sep 09, 2011 | 10.64 | 10.85 | 10.22 | 10.36 | 1,030,979 | -0.40(-3.76%) |
Sep 08, 2011 | 11.31 | 11.42 | 10.71 | 10.77 | 1,229,820 | -0.58(-5.12%) |
Sep 07, 2011 | 10.41 | 11.55 | 10.41 | 11.35 | 2,532,179 | +1.24(+12.27%) |
Sep 06, 2011 | 10.01 | 10.33 | 9.906 | 10.11 | 1,299,623 | -0.17(-1.63%) |
Sep 02, 2011 | 10.53 | 10.70 | 10.23 | 10.28 | 1,031,943 | -0.65(-5.96%) |
Sep 01, 2011 | 11.42 | 11.67 | 10.84 | 10.93 | 751,150 | -0.46(-4.02%) |
Aug 31, 2011 | 11.51 | 11.72 | 11.28 | 11.38 | 708,562 | -0.07(-0.61%) |
Aug 30, 2011 | 11.20 | 11.66 | 11.08 | 11.45 | 1,061,392 | +0.18(+1.64%) |
Aug 29, 2011 | 10.86 | 11.29 | 10.56 | 11.27 | 920,226 | +0.78(+7.47%) |
Aug 26, 2011 | 10.31 | 10.61 | 9.932 | 10.49 | 936,854 | +0.10(+0.93%) |
Aug 25, 2011 | 11.05 | 11.19 | 10.29 | 10.39 | 620,033 | -0.57(-5.22%) |
Aug 24, 2011 | 10.81 | 11.03 | 10.64 | 10.96 | 601,524 | +0.16(+1.47%) |
Aug 23, 2011 | 10.54 | 10.83 | 10.16 | 10.80 | 1,244,126 | +0.35(+3.37%) |
Aug 22, 2011 | 11.67 | 11.74 | 10.39 | 10.45 | 1,183,230 | -0.90(-7.91%) |
Aug 19, 2011 | 11.18 | 11.70 | 11.10 | 11.35 | 1,872,429 | -0.13(-1.15%) |
Aug 18, 2011 | 11.63 | 11.63 | 11.14 | 11.48 | 3,453,431 | -0.44(-3.69%) |
Aug 17, 2011 | 12.57 | 12.65 | 11.80 | 11.92 | 1,151,213 | -0.59(-4.71%) |
Aug 16, 2011 | 12.58 | 12.66 | 12.15 | 12.51 | 1,185,494 | -0.14(-1.11%) |
Aug 15, 2011 | 13.09 | 13.25 | 12.42 | 12.65 | 1,562,860 | +0.58(+4.81%) |
Aug 12, 2011 | 12.19 | 12.39 | 11.93 | 12.07 | 2,302,388 | +0.04(+0.37%) |
Aug 11, 2011 | 11.37 | 12.18 | 11.19 | 12.03 | 2,513,487 | +0.71(+6.30%) |
Aug 10, 2011 | 10.72 | 11.74 | 10.51 | 11.31 | 4,543,247 | +0.30(+2.72%) |
Aug 09, 2011 | 10.89 | 11.50 | 9.985 | 11.01 | 3,872,014 | +1.08(+10.89%) |
Aug 08, 2011 | 10.89 | 11.14 | 9.573 | 9.932 | 1,719,384 | -1.44(-12.68%) |
Aug 05, 2011 | 12.26 | 12.26 | 11.30 | 11.37 | 3,153,573 | -0.70(-5.83%) |
Aug 04, 2011 | 12.20 | 12.45 | 12.05 | 12.08 | 2,644,997 | -0.31(-2.49%) |
Aug 03, 2011 | 12.28 | 12.63 | 11.94 | 12.39 | 2,185,714 | +0.11(+0.86%) |
Aug 02, 2011 | 12.05 | 12.54 | 11.59 | 12.28 | 3,168,482 | +0.55(+4.73%) |