Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 11.53 | 11.62 | 11.22 | 11.39 | 258,573 | -0.29(-2.51%) |
Oct 28, 2011 | 11.98 | 11.98 | 11.60 | 11.68 | 184,105 | -0.29(-2.45%) |
Oct 27, 2011 | 11.26 | 12.02 | 10.95 | 11.98 | 775,520 | +1.06(+9.75%) |
Oct 26, 2011 | 10.94 | 10.98 | 10.69 | 10.91 | 637,763 | +0.16(+1.48%) |
Oct 25, 2011 | 10.38 | 10.84 | 10.11 | 10.75 | 507,650 | +0.31(+2.97%) |
Oct 24, 2011 | 9.983 | 10.47 | 9.866 | 10.44 | 245,876 | +0.52(+5.23%) |
Oct 21, 2011 | 9.707 | 10.10 | 9.707 | 9.925 | 311,718 | +0.43(+4.50%) |
Oct 20, 2011 | 9.531 | 9.648 | 9.221 | 9.497 | 77,678 | -0.05(-0.53%) |
Oct 19, 2011 | 10.12 | 10.23 | 9.481 | 9.548 | 179,582 | -0.56(-5.55%) |
Oct 18, 2011 | 10.28 | 10.28 | 9.765 | 10.11 | 319,694 | -0.13(-1.31%) |
Oct 17, 2011 | 10.31 | 10.45 | 10.07 | 10.24 | 370,594 | -0.18(-1.69%) |
Oct 14, 2011 | 10.15 | 10.44 | 9.958 | 10.42 | 242,296 | +0.37(+3.67%) |
Oct 13, 2011 | 9.698 | 10.09 | 9.665 | 10.05 | 194,579 | +0.33(+3.36%) |
Oct 12, 2011 | 9.238 | 9.807 | 9.179 | 9.724 | 282,876 | +0.57(+6.22%) |
Oct 11, 2011 | 9.221 | 9.229 | 9.045 | 9.154 | 159,416 | -0.06(-0.64%) |
Oct 10, 2011 | 9.121 | 9.271 | 8.978 | 9.213 | 350,626 | +0.20(+2.23%) |
Oct 07, 2011 | 9.104 | 9.188 | 8.953 | 9.012 | 178,451 | -0.08(-0.83%) |
Oct 06, 2011 | 9.003 | 9.221 | 8.886 | 9.087 | 330,899 | +0.03(+0.37%) |
Oct 05, 2011 | 9.121 | 9.221 | 8.936 | 9.054 | 308,206 | -0.11(-1.19%) |
Oct 04, 2011 | 8.442 | 9.196 | 8.350 | 9.162 | 500,890 | +0.71(+8.42%) |
Oct 03, 2011 | 8.945 | 9.179 | 8.434 | 8.451 | 321,242 | -0.59(-6.57%) |
Sep 30, 2011 | 8.844 | 9.263 | 8.777 | 9.045 | 303,597 | +0.07(+0.75%) |
Sep 29, 2011 | 9.171 | 9.707 | 8.526 | 8.978 | 325,972 | +0.05(+0.56%) |
Sep 28, 2011 | 9.757 | 9.816 | 8.911 | 8.928 | 251,132 | -0.75(-7.71%) |
Sep 27, 2011 | 9.916 | 10.13 | 9.422 | 9.673 | 368,240 | +0.00(+0.00%) |
Sep 26, 2011 | 10.10 | 10.30 | 9.439 | 9.673 | 398,154 | -0.28(-2.86%) |
Sep 23, 2011 | 9.296 | 10.09 | 9.296 | 9.958 | 351,465 | +0.67(+7.21%) |
Sep 22, 2011 | 9.196 | 9.456 | 8.917 | 9.288 | 298,174 | -0.19(-2.03%) |
Sep 21, 2011 | 10.26 | 10.40 | 9.430 | 9.481 | 223,232 | -0.76(-7.44%) |
Sep 20, 2011 | 10.27 | 10.64 | 10.23 | 10.24 | 200,452 | -0.02(-0.16%) |
Sep 19, 2011 | 10.23 | 10.42 | 10.05 | 10.26 | 174,198 | -0.13(-1.29%) |
Sep 16, 2011 | 10.84 | 10.84 | 10.29 | 10.39 | 1,363,846 | -0.44(-4.10%) |
Sep 15, 2011 | 10.65 | 10.85 | 10.28 | 10.84 | 214,315 | +0.23(+2.21%) |
Sep 14, 2011 | 10.54 | 10.61 | 10.07 | 10.60 | 247,920 | +0.14(+1.36%) |
Sep 13, 2011 | 10.28 | 10.51 | 10.13 | 10.46 | 177,132 | +0.26(+2.54%) |
Sep 12, 2011 | 10.09 | 10.47 | 10.02 | 10.20 | 263,684 | -0.06(-0.57%) |
Sep 09, 2011 | 10.23 | 10.42 | 10.09 | 10.26 | 276,959 | -0.09(-0.89%) |
Sep 08, 2011 | 10.69 | 10.69 | 10.25 | 10.35 | 271,664 | -0.44(-4.04%) |
Sep 07, 2011 | 9.883 | 10.95 | 9.883 | 10.79 | 384,198 | +1.13(+11.71%) |
Sep 06, 2011 | 9.489 | 9.791 | 9.271 | 9.657 | 196,200 | -0.14(-1.45%) |
Sep 02, 2011 | 9.858 | 10.28 | 9.749 | 9.799 | 307,055 | -0.25(-2.50%) |
Sep 01, 2011 | 10.70 | 10.75 | 9.966 | 10.05 | 254,961 | -0.62(-5.81%) |
Aug 31, 2011 | 10.89 | 10.90 | 10.58 | 10.67 | 436,557 | -0.18(-1.62%) |
Aug 30, 2011 | 10.75 | 10.89 | 10.60 | 10.85 | 217,719 | +0.00(+0.00%) |
Aug 29, 2011 | 10.95 | 10.95 | 10.72 | 10.85 | 292,658 | -0.03(-0.31%) |
Aug 26, 2011 | 10.28 | 10.90 | 10.24 | 10.88 | 327,955 | +0.61(+5.95%) |
Aug 25, 2011 | 11.04 | 11.04 | 10.23 | 10.27 | 280,065 | -0.71(-6.48%) |
Aug 24, 2011 | 10.85 | 11.16 | 10.54 | 10.98 | 192,476 | +0.08(+0.77%) |
Aug 23, 2011 | 10.75 | 11.05 | 10.23 | 10.90 | 391,974 | +0.16(+1.48%) |
Aug 22, 2011 | 10.46 | 10.75 | 10.06 | 10.74 | 298,257 | +0.49(+4.82%) |
Aug 19, 2011 | 9.933 | 10.40 | 9.858 | 10.24 | 319,686 | +0.18(+1.75%) |
Aug 18, 2011 | 10.59 | 10.91 | 10.05 | 10.07 | 496,089 | -0.80(-7.40%) |
Aug 17, 2011 | 10.86 | 11.11 | 10.73 | 10.87 | 817,228 | +0.07(+0.62%) |
Aug 16, 2011 | 10.77 | 10.92 | 10.68 | 10.80 | 271,116 | -0.08(-0.77%) |
Aug 15, 2011 | 10.54 | 11.01 | 10.44 | 10.89 | 439,627 | +0.45(+4.33%) |
Aug 12, 2011 | 10.63 | 10.85 | 10.13 | 10.44 | 230,125 | -0.10(-0.95%) |
Aug 11, 2011 | 9.045 | 10.87 | 9.045 | 10.54 | 462,868 | +0.91(+9.49%) |
Aug 10, 2011 | 12.29 | 12.29 | 9.444 | 9.623 | 470,986 | -0.96(-9.10%) |
Aug 09, 2011 | 10.63 | 11.19 | 9.640 | 10.59 | 539,953 | +0.36(+3.52%) |
Aug 08, 2011 | 11.34 | 11.47 | 9.606 | 10.23 | 610,549 | -1.42(-12.16%) |
Aug 05, 2011 | 12.20 | 12.28 | 11.32 | 11.64 | 374,533 | -0.39(-3.20%) |
Aug 04, 2011 | 12.84 | 12.84 | 11.61 | 12.03 | 558,029 | -0.90(-6.99%) |
Aug 03, 2011 | 12.65 | 13.06 | 12.43 | 12.93 | 536,861 | +0.29(+2.32%) |
Aug 02, 2011 | 12.86 | 12.98 | 12.55 | 12.64 | 479,879 | -0.26(-2.01%) |