Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 9.174 | 9.473 | 7.907 | 8.755 | 5,678,913 | -1.22(-12.23%) |
Oct 28, 2011 | 9.793 | 10.15 | 9.636 | 9.975 | 2,579,906 | +0.36(+3.77%) |
Oct 27, 2011 | 10.01 | 10.01 | 9.510 | 9.613 | 1,259,052 | +0.11(+1.19%) |
Oct 26, 2011 | 9.876 | 10.04 | 9.400 | 9.500 | 1,363,414 | -0.36(-3.64%) |
Oct 25, 2011 | 9.992 | 10.04 | 9.613 | 9.859 | 702,187 | -0.14(-1.36%) |
Oct 24, 2011 | 9.320 | 10.05 | 9.244 | 9.995 | 1,190,327 | +0.75(+8.17%) |
Oct 21, 2011 | 9.184 | 9.579 | 9.141 | 9.241 | 1,210,146 | +0.27(+2.96%) |
Oct 20, 2011 | 9.307 | 9.493 | 8.918 | 8.975 | 1,067,691 | +0.21(+2.35%) |
Oct 19, 2011 | 9.058 | 9.084 | 8.715 | 8.768 | 837,066 | -0.30(-3.26%) |
Oct 18, 2011 | 10.00 | 10.00 | 8.921 | 9.064 | 1,119,683 | -0.94(-9.40%) |
Oct 17, 2011 | 9.839 | 10.17 | 9.839 | 10.01 | 944,006 | +0.01(+0.13%) |
Oct 14, 2011 | 10.51 | 10.56 | 9.809 | 9.992 | 930,951 | -0.05(-0.50%) |
Oct 13, 2011 | 10.28 | 10.45 | 9.912 | 10.04 | 1,492,002 | -0.36(-3.42%) |
Oct 12, 2011 | 11.25 | 11.25 | 9.965 | 10.40 | 1,574,428 | -0.56(-5.13%) |
Oct 11, 2011 | 10.41 | 11.21 | 10.41 | 10.96 | 1,084,469 | +0.54(+5.17%) |
Oct 10, 2011 | 9.809 | 10.55 | 9.743 | 10.42 | 1,046,651 | +1.01(+10.70%) |
Oct 07, 2011 | 9.447 | 9.806 | 9.203 | 9.413 | 1,064,485 | -0.11(-1.19%) |
Oct 06, 2011 | 9.074 | 9.620 | 8.614 | 9.527 | 1,096,216 | +0.73(+8.28%) |
Oct 05, 2011 | 8.153 | 9.307 | 7.891 | 8.798 | 2,050,917 | +0.72(+8.98%) |
Oct 04, 2011 | 7.960 | 8.336 | 7.585 | 8.073 | 1,487,608 | -0.04(-0.53%) |
Oct 03, 2011 | 8.313 | 8.685 | 8.007 | 8.117 | 1,252,442 | -0.30(-3.52%) |
Sep 30, 2011 | 8.765 | 8.878 | 8.300 | 8.413 | 2,188,274 | -0.56(-6.23%) |
Sep 29, 2011 | 9.536 | 9.799 | 8.522 | 8.971 | 2,146,119 | -0.24(-2.60%) |
Sep 28, 2011 | 9.743 | 9.872 | 8.981 | 9.211 | 685,199 | -0.58(-5.94%) |
Sep 27, 2011 | 9.763 | 9.912 | 9.646 | 9.793 | 1,500,353 | +0.30(+3.19%) |
Sep 26, 2011 | 9.759 | 9.886 | 9.131 | 9.490 | 1,121,124 | -0.26(-2.69%) |
Sep 23, 2011 | 9.646 | 9.939 | 9.477 | 9.753 | 842,651 | +0.02(+0.20%) |
Sep 22, 2011 | 10.23 | 10.56 | 9.493 | 9.733 | 1,673,378 | -0.97(-9.10%) |
Sep 21, 2011 | 10.87 | 11.06 | 10.69 | 10.71 | 762,762 | -0.10(-0.95%) |
Sep 20, 2011 | 10.85 | 11.02 | 10.78 | 10.81 | 586,595 | -0.03(-0.31%) |
Sep 19, 2011 | 10.97 | 11.07 | 10.56 | 10.84 | 1,622,381 | -0.39(-3.49%) |
Sep 16, 2011 | 11.07 | 11.53 | 11.07 | 11.24 | 1,277,625 | -0.12(-1.05%) |
Sep 15, 2011 | 12.28 | 12.37 | 11.15 | 11.36 | 2,196,752 | -0.85(-6.95%) |
Sep 14, 2011 | 12.32 | 12.47 | 11.99 | 12.20 | 977,259 | -0.09(-0.76%) |
Sep 13, 2011 | 12.31 | 12.47 | 12.04 | 12.30 | 488,551 | -0.00(-0.03%) |
Sep 12, 2011 | 11.99 | 12.54 | 11.97 | 12.30 | 641,615 | +0.18(+1.45%) |
Sep 09, 2011 | 12.18 | 12.30 | 11.86 | 12.12 | 724,135 | -0.24(-1.91%) |
Sep 08, 2011 | 12.30 | 12.65 | 11.98 | 12.36 | 1,135,950 | +0.00(+0.03%) |
Sep 07, 2011 | 12.18 | 12.47 | 12.15 | 12.36 | 591,127 | +0.31(+2.54%) |
Sep 06, 2011 | 11.80 | 12.10 | 11.64 | 12.05 | 656,358 | +0.04(+0.30%) |
Sep 02, 2011 | 12.54 | 12.54 | 11.99 | 12.01 | 1,185,482 | -0.91(-7.07%) |
Sep 01, 2011 | 13.79 | 13.79 | 12.80 | 12.93 | 1,217,219 | -0.68(-5.03%) |
Aug 31, 2011 | 13.28 | 13.93 | 13.28 | 13.61 | 1,232,481 | +0.49(+3.75%) |
Aug 30, 2011 | 12.79 | 13.13 | 12.55 | 13.12 | 525,509 | +0.34(+2.63%) |
Aug 29, 2011 | 12.50 | 12.99 | 12.46 | 12.79 | 1,002,265 | +0.64(+5.23%) |
Aug 26, 2011 | 11.72 | 12.24 | 11.64 | 12.15 | 303,557 | +0.40(+3.40%) |
Aug 25, 2011 | 12.13 | 12.37 | 11.69 | 11.75 | 558,503 | -0.26(-2.13%) |
Aug 24, 2011 | 12.47 | 12.69 | 11.87 | 12.01 | 881,043 | -0.49(-3.94%) |
Aug 23, 2011 | 11.97 | 12.59 | 11.71 | 12.50 | 714,629 | +0.53(+4.42%) |
Aug 22, 2011 | 12.17 | 12.57 | 11.87 | 11.97 | 1,259,888 | +0.15(+1.24%) |
Aug 19, 2011 | 11.76 | 12.29 | 11.67 | 11.82 | 1,099,585 | -0.09(-0.73%) |
Aug 18, 2011 | 12.53 | 12.53 | 11.77 | 11.91 | 1,910,457 | -1.11(-8.51%) |
Aug 17, 2011 | 13.55 | 13.79 | 12.65 | 13.02 | 1,270,913 | -0.35(-2.64%) |
Aug 16, 2011 | 14.18 | 14.29 | 13.33 | 13.37 | 687,496 | -1.07(-7.41%) |
Aug 15, 2011 | 14.44 | 14.51 | 13.76 | 14.44 | 638,773 | +0.16(+1.12%) |
Aug 12, 2011 | 14.28 | 14.42 | 14.06 | 14.28 | 527,040 | +0.11(+0.80%) |
Aug 11, 2011 | 13.81 | 14.27 | 13.55 | 14.17 | 1,438,735 | +0.45(+3.25%) |
Aug 10, 2011 | 13.58 | 14.41 | 13.34 | 13.72 | 1,283,718 | -0.11(-0.77%) |
Aug 09, 2011 | 14.08 | 14.13 | 13.13 | 13.83 | 1,730,374 | +0.66(+5.00%) |
Aug 08, 2011 | 13.07 | 13.46 | 12.81 | 13.17 | 2,041,206 | -0.92(-6.54%) |
Aug 05, 2011 | 13.78 | 14.63 | 13.30 | 14.09 | 1,250,812 | +0.44(+3.24%) |
Aug 04, 2011 | 15.20 | 15.43 | 13.47 | 13.65 | 2,250,338 | -1.70(-11.07%) |
Aug 03, 2011 | 15.68 | 15.86 | 14.27 | 15.35 | 1,667,384 | -0.36(-2.27%) |
Aug 02, 2011 | 15.46 | 16.23 | 15.31 | 15.70 | 1,436,774 | +0.39(+2.52%) |