Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 10.25 | 10.39 | 10.04 | 10.05 | 3,106,021 | -0.43(-4.14%) |
Oct 28, 2011 | 10.85 | 10.95 | 10.43 | 10.48 | 2,992,859 | -0.55(-5.00%) |
Oct 27, 2011 | 11.04 | 11.16 | 10.74 | 11.03 | 2,519,288 | +0.50(+4.72%) |
Oct 26, 2011 | 10.54 | 10.63 | 10.13 | 10.54 | 1,796,558 | +0.21(+2.06%) |
Oct 25, 2011 | 10.47 | 10.67 | 10.17 | 10.32 | 1,652,358 | -0.35(-3.25%) |
Oct 24, 2011 | 9.905 | 10.70 | 9.842 | 10.67 | 2,251,174 | +0.82(+8.33%) |
Oct 21, 2011 | 9.945 | 10.16 | 9.795 | 9.850 | 3,186,935 | +0.02(+0.24%) |
Oct 20, 2011 | 9.550 | 9.850 | 9.377 | 9.827 | 1,442,357 | +0.19(+1.96%) |
Oct 19, 2011 | 9.692 | 9.882 | 9.566 | 9.637 | 1,508,742 | -0.09(-0.89%) |
Oct 18, 2011 | 9.330 | 9.811 | 9.069 | 9.724 | 2,611,846 | +0.35(+3.79%) |
Oct 17, 2011 | 9.495 | 9.495 | 9.196 | 9.369 | 2,217,026 | -0.25(-2.62%) |
Oct 14, 2011 | 9.661 | 10.07 | 9.322 | 9.621 | 1,365,188 | +0.16(+1.67%) |
Oct 13, 2011 | 9.338 | 9.598 | 9.089 | 9.464 | 1,819,435 | +0.00(+0.00%) |
Oct 12, 2011 | 9.306 | 9.669 | 9.235 | 9.464 | 2,398,709 | +0.24(+2.65%) |
Oct 11, 2011 | 8.896 | 9.271 | 8.864 | 9.219 | 1,639,576 | +0.11(+1.21%) |
Oct 10, 2011 | 8.888 | 9.109 | 8.872 | 9.109 | 1,637,867 | +0.44(+5.10%) |
Oct 07, 2011 | 9.038 | 9.046 | 8.636 | 8.667 | 1,651,263 | -0.35(-3.85%) |
Oct 06, 2011 | 9.030 | 9.069 | 8.809 | 9.014 | 3,102,237 | +0.39(+4.57%) |
Oct 05, 2011 | 8.249 | 8.667 | 8.123 | 8.620 | 2,077,762 | +0.35(+4.29%) |
Oct 04, 2011 | 7.910 | 8.304 | 7.626 | 8.265 | 4,158,375 | +0.10(+1.26%) |
Oct 03, 2011 | 8.565 | 8.699 | 8.107 | 8.162 | 4,012,840 | -0.50(-5.82%) |
Sep 30, 2011 | 8.738 | 8.959 | 8.651 | 8.667 | 2,535,777 | -0.30(-3.34%) |
Sep 29, 2011 | 8.943 | 8.983 | 8.667 | 8.967 | 2,219,413 | +0.21(+2.43%) |
Sep 28, 2011 | 8.888 | 9.062 | 8.754 | 8.754 | 3,922,603 | -0.12(-1.33%) |
Sep 27, 2011 | 8.368 | 9.109 | 8.186 | 8.872 | 5,491,717 | +0.72(+8.80%) |
Sep 26, 2011 | 8.155 | 8.162 | 7.800 | 8.155 | 2,446,626 | +0.13(+1.67%) |
Sep 23, 2011 | 7.847 | 8.178 | 7.847 | 8.021 | 2,357,009 | +0.11(+1.40%) |
Sep 22, 2011 | 7.839 | 7.957 | 7.626 | 7.910 | 4,205,503 | -0.10(-1.28%) |
Sep 21, 2011 | 8.541 | 8.604 | 7.989 | 8.013 | 2,861,527 | -0.53(-6.19%) |
Sep 20, 2011 | 8.786 | 8.825 | 8.541 | 8.541 | 1,552,231 | -0.15(-1.72%) |
Sep 19, 2011 | 8.880 | 8.991 | 8.612 | 8.691 | 1,620,674 | -0.42(-4.59%) |
Sep 16, 2011 | 9.054 | 9.140 | 8.841 | 9.109 | 1,798,749 | +0.07(+0.79%) |
Sep 15, 2011 | 9.077 | 9.204 | 8.797 | 9.038 | 1,872,515 | +0.19(+2.14%) |
Sep 14, 2011 | 8.778 | 8.991 | 8.454 | 8.849 | 2,642,608 | +0.17(+2.00%) |
Sep 13, 2011 | 8.904 | 8.904 | 8.494 | 8.675 | 2,840,280 | -0.20(-2.22%) |
Sep 12, 2011 | 8.817 | 8.927 | 8.584 | 8.872 | 4,029,175 | -0.08(-0.88%) |
Sep 09, 2011 | 9.393 | 9.416 | 8.880 | 8.951 | 3,991,238 | -0.57(-5.97%) |
Sep 08, 2011 | 10.11 | 10.21 | 9.468 | 9.519 | 2,657,940 | -0.70(-6.87%) |
Sep 07, 2011 | 10.06 | 10.25 | 9.953 | 10.22 | 2,251,169 | +0.37(+3.76%) |
Sep 06, 2011 | 9.590 | 9.905 | 9.527 | 9.850 | 1,844,393 | -0.13(-1.34%) |
Sep 02, 2011 | 10.16 | 10.35 | 9.834 | 9.984 | 2,283,474 | -0.45(-4.31%) |
Sep 01, 2011 | 10.71 | 11.03 | 10.42 | 10.43 | 2,401,425 | -0.21(-1.93%) |
Aug 31, 2011 | 10.88 | 11.12 | 10.54 | 10.64 | 3,457,988 | -0.18(-1.68%) |
Aug 30, 2011 | 10.92 | 11.05 | 10.60 | 10.82 | 2,296,775 | -0.19(-1.72%) |
Aug 29, 2011 | 10.39 | 11.17 | 10.35 | 11.01 | 4,853,278 | +0.61(+5.84%) |
Aug 26, 2011 | 10.37 | 10.84 | 10.06 | 10.40 | 4,850,041 | -0.16(-1.49%) |
Aug 25, 2011 | 9.669 | 11.28 | 9.361 | 10.56 | 8,147,936 | +1.03(+10.75%) |
Aug 24, 2011 | 9.282 | 9.574 | 9.243 | 9.535 | 1,503,647 | +0.21(+2.20%) |
Aug 23, 2011 | 8.991 | 9.345 | 8.967 | 9.330 | 1,928,199 | +0.41(+4.60%) |
Aug 22, 2011 | 9.314 | 9.432 | 8.770 | 8.920 | 2,776,236 | -0.15(-1.65%) |
Aug 19, 2011 | 9.006 | 9.432 | 8.904 | 9.069 | 2,370,487 | -0.09(-1.03%) |
Aug 18, 2011 | 9.298 | 9.298 | 9.022 | 9.164 | 2,817,908 | -0.48(-4.99%) |
Aug 17, 2011 | 9.637 | 10.06 | 9.543 | 9.645 | 2,185,308 | +0.15(+1.58%) |
Aug 16, 2011 | 9.314 | 9.590 | 9.259 | 9.495 | 2,533,709 | +0.03(+0.33%) |
Aug 15, 2011 | 9.133 | 9.495 | 9.077 | 9.464 | 3,888,565 | +0.43(+4.76%) |
Aug 12, 2011 | 8.987 | 9.301 | 8.806 | 9.034 | 4,583,287 | +0.20(+2.22%) |
Aug 11, 2011 | 7.887 | 9.050 | 7.832 | 8.838 | 7,924,623 | +1.04(+13.29%) |
Aug 10, 2011 | 8.021 | 8.162 | 7.785 | 7.801 | 6,410,581 | -0.44(-5.34%) |
Aug 09, 2011 | 9.136 | 8.586 | 7.628 | 8.241 | 8,280,769 | +0.11(+1.35%) |
Aug 08, 2011 | 9.136 | 9.160 | 7.958 | 8.131 | 8,361,955 | -1.36(-14.32%) |
Aug 05, 2011 | 9.859 | 9.898 | 9.215 | 9.490 | 4,582,775 | -0.22(-2.27%) |
Aug 04, 2011 | 10.66 | 10.69 | 9.686 | 9.710 | 6,850,619 | -1.11(-10.24%) |
Aug 03, 2011 | 10.86 | 11.00 | 10.53 | 10.82 | 1,858,248 | -0.01(-0.07%) |
Aug 02, 2011 | 10.92 | 11.12 | 10.81 | 10.82 | 1,844,666 | -0.25(-2.27%) |