Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 13.12 | 13.14 | 12.52 | 12.52 | 580,355 | -0.41(-3.17%) |
Oct 28, 2011 | 12.48 | 12.94 | 12.31 | 12.93 | 861,017 | +0.59(+4.77%) |
Oct 27, 2011 | 12.53 | 12.67 | 12.24 | 12.34 | 666,784 | +0.31(+2.60%) |
Oct 26, 2011 | 12.13 | 12.36 | 11.73 | 12.03 | 514,822 | +0.25(+2.15%) |
Oct 25, 2011 | 12.41 | 12.41 | 11.64 | 11.77 | 718,144 | -0.60(-4.82%) |
Oct 24, 2011 | 11.99 | 12.67 | 11.99 | 12.37 | 828,890 | +0.44(+3.69%) |
Oct 21, 2011 | 11.61 | 12.30 | 11.61 | 11.93 | 1,244,606 | +0.64(+5.68%) |
Oct 20, 2011 | 11.22 | 11.37 | 10.74 | 11.29 | 926,189 | +0.04(+0.33%) |
Oct 19, 2011 | 11.29 | 11.88 | 11.20 | 11.25 | 1,139,645 | -0.01(-0.13%) |
Oct 18, 2011 | 10.88 | 11.37 | 10.61 | 11.27 | 1,259,658 | +0.75(+7.09%) |
Oct 17, 2011 | 11.09 | 11.14 | 10.40 | 10.52 | 523,642 | -0.48(-4.34%) |
Oct 14, 2011 | 11.08 | 11.18 | 10.66 | 11.00 | 758,252 | +0.19(+1.72%) |
Oct 13, 2011 | 10.43 | 10.88 | 10.12 | 10.81 | 999,729 | +0.40(+3.87%) |
Oct 12, 2011 | 10.73 | 10.81 | 10.36 | 10.41 | 567,577 | -0.10(-0.92%) |
Oct 11, 2011 | 10.12 | 10.62 | 9.968 | 10.50 | 1,033,648 | +0.39(+3.83%) |
Oct 10, 2011 | 10.23 | 10.77 | 9.916 | 10.12 | 1,762,775 | +0.23(+2.34%) |
Oct 07, 2011 | 9.535 | 10.09 | 9.453 | 9.886 | 1,201,188 | +0.57(+6.16%) |
Oct 06, 2011 | 9.528 | 9.595 | 9.252 | 9.312 | 388,217 | -0.01(-0.08%) |
Oct 05, 2011 | 8.917 | 9.386 | 8.708 | 9.319 | 662,186 | +0.40(+4.52%) |
Oct 04, 2011 | 7.828 | 8.946 | 7.679 | 8.917 | 1,526,244 | +0.94(+11.78%) |
Oct 03, 2011 | 8.432 | 8.499 | 7.873 | 7.977 | 1,252,713 | -0.64(-7.44%) |
Sep 30, 2011 | 8.797 | 9.028 | 8.574 | 8.618 | 775,697 | -0.37(-4.07%) |
Sep 29, 2011 | 9.692 | 9.692 | 8.842 | 8.984 | 769,760 | -0.53(-5.56%) |
Sep 28, 2011 | 10.33 | 10.33 | 9.506 | 9.513 | 774,606 | -0.46(-4.63%) |
Sep 27, 2011 | 10.27 | 10.44 | 9.864 | 9.975 | 1,150,566 | -0.04(-0.37%) |
Sep 26, 2011 | 9.066 | 10.12 | 8.946 | 10.01 | 1,437,891 | +1.11(+12.48%) |
Sep 23, 2011 | 8.663 | 9.133 | 8.499 | 8.902 | 612,764 | +0.18(+2.05%) |
Sep 22, 2011 | 8.946 | 9.200 | 8.574 | 8.723 | 1,140,063 | -0.61(-6.55%) |
Sep 21, 2011 | 9.401 | 9.811 | 9.155 | 9.334 | 603,378 | +0.01(+0.16%) |
Sep 20, 2011 | 9.670 | 9.819 | 9.282 | 9.319 | 690,065 | -0.41(-4.21%) |
Sep 19, 2011 | 9.804 | 9.908 | 9.543 | 9.729 | 837,704 | -0.34(-3.33%) |
Sep 16, 2011 | 9.744 | 10.36 | 9.670 | 10.06 | 1,300,968 | +0.32(+3.29%) |
Sep 15, 2011 | 9.319 | 9.953 | 9.319 | 9.744 | 1,527,115 | +0.35(+3.73%) |
Sep 14, 2011 | 8.946 | 9.506 | 8.902 | 9.394 | 1,695,255 | +0.55(+6.24%) |
Sep 13, 2011 | 8.179 | 9.019 | 8.067 | 8.842 | 1,832,186 | +0.74(+9.11%) |
Sep 12, 2011 | 7.828 | 8.149 | 7.828 | 8.104 | 196,320 | +0.10(+1.21%) |
Sep 09, 2011 | 7.977 | 8.268 | 7.806 | 8.007 | 346,368 | -0.05(-0.65%) |
Sep 08, 2011 | 7.910 | 8.328 | 7.851 | 8.059 | 513,065 | +0.13(+1.60%) |
Sep 07, 2011 | 7.903 | 8.126 | 7.754 | 7.933 | 426,440 | +0.22(+2.90%) |
Sep 06, 2011 | 7.314 | 7.754 | 7.120 | 7.709 | 355,701 | +0.20(+2.68%) |
Sep 02, 2011 | 7.582 | 7.582 | 7.426 | 7.508 | 459,458 | -0.19(-2.42%) |
Sep 01, 2011 | 8.007 | 8.044 | 7.664 | 7.694 | 267,680 | -0.32(-4.00%) |
Aug 31, 2011 | 8.126 | 8.201 | 7.865 | 8.015 | 248,640 | -0.09(-1.10%) |
Aug 30, 2011 | 8.208 | 8.298 | 7.955 | 8.104 | 270,388 | -0.13(-1.54%) |
Aug 29, 2011 | 8.149 | 8.261 | 7.985 | 8.231 | 256,739 | +0.25(+3.08%) |
Aug 26, 2011 | 7.634 | 8.022 | 7.560 | 7.985 | 226,270 | +0.28(+3.68%) |
Aug 25, 2011 | 7.925 | 8.044 | 7.679 | 7.701 | 162,845 | -0.27(-3.37%) |
Aug 24, 2011 | 8.059 | 8.179 | 7.724 | 7.970 | 199,185 | -0.09(-1.11%) |
Aug 23, 2011 | 7.776 | 8.275 | 7.724 | 8.059 | 630,527 | +0.41(+5.36%) |
Aug 22, 2011 | 7.791 | 7.970 | 7.552 | 7.649 | 309,300 | +0.02(+0.29%) |
Aug 19, 2011 | 7.411 | 7.933 | 7.403 | 7.627 | 514,968 | +0.01(+0.20%) |
Aug 18, 2011 | 8.029 | 8.029 | 7.448 | 7.612 | 642,192 | -0.69(-8.35%) |
Aug 17, 2011 | 8.380 | 8.581 | 8.216 | 8.305 | 380,770 | -0.03(-0.36%) |
Aug 16, 2011 | 8.358 | 8.462 | 8.208 | 8.335 | 341,155 | -0.26(-3.04%) |
Aug 15, 2011 | 8.477 | 8.671 | 8.179 | 8.596 | 415,342 | +0.25(+3.04%) |
Aug 12, 2011 | 8.097 | 8.425 | 8.007 | 8.343 | 632,193 | +0.32(+4.00%) |
Aug 11, 2011 | 7.895 | 8.089 | 7.615 | 8.022 | 546,254 | +0.20(+2.57%) |
Aug 10, 2011 | 7.455 | 7.970 | 7.120 | 7.821 | 938,380 | +0.19(+2.44%) |
Aug 09, 2011 | 7.463 | 7.672 | 6.233 | 7.634 | 1,858,618 | +1.40(+22.49%) |
Aug 08, 2011 | 6.874 | 6.986 | 6.166 | 6.233 | 1,289,253 | -0.95(-13.28%) |
Aug 05, 2011 | 7.552 | 7.649 | 6.934 | 7.187 | 1,034,443 | -0.39(-5.12%) |
Aug 04, 2011 | 8.119 | 8.417 | 7.552 | 7.575 | 806,069 | -0.93(-10.96%) |
Aug 03, 2011 | 8.626 | 8.686 | 8.164 | 8.507 | 525,474 | -0.10(-1.21%) |
Aug 02, 2011 | 8.932 | 9.073 | 8.574 | 8.611 | 556,013 | -0.41(-4.55%) |