Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 10.07 | 10.15 | 9.914 | 9.958 | 1,191,411 | -0.23(-2.22%) |
Oct 28, 2011 | 10.10 | 10.28 | 10.01 | 10.18 | 860,164 | +0.06(+0.58%) |
Oct 27, 2011 | 10.05 | 10.14 | 9.812 | 10.13 | 2,743,674 | +0.46(+4.75%) |
Oct 26, 2011 | 9.586 | 9.688 | 9.484 | 9.666 | 1,233,428 | +0.22(+2.32%) |
Oct 25, 2011 | 9.549 | 9.600 | 9.228 | 9.447 | 1,570,950 | -0.02(-0.23%) |
Oct 24, 2011 | 9.440 | 9.535 | 9.301 | 9.469 | 1,427,145 | -0.02(-0.23%) |
Oct 21, 2011 | 9.527 | 9.586 | 9.323 | 9.491 | 1,837,138 | +0.07(+0.77%) |
Oct 20, 2011 | 9.972 | 9.972 | 9.075 | 9.418 | 2,127,645 | -0.58(-5.77%) |
Oct 19, 2011 | 10.10 | 10.18 | 9.921 | 9.994 | 777,475 | -0.14(-1.37%) |
Oct 18, 2011 | 9.761 | 10.19 | 9.629 | 10.13 | 805,424 | +0.43(+4.44%) |
Oct 17, 2011 | 9.877 | 9.950 | 9.659 | 9.702 | 825,860 | -0.27(-2.71%) |
Oct 14, 2011 | 9.943 | 10.10 | 9.688 | 9.972 | 746,238 | +0.15(+1.56%) |
Oct 13, 2011 | 9.950 | 9.950 | 9.651 | 9.819 | 766,687 | -0.23(-2.25%) |
Oct 12, 2011 | 9.907 | 10.17 | 9.885 | 10.05 | 841,330 | +0.22(+2.23%) |
Oct 11, 2011 | 9.856 | 9.943 | 9.710 | 9.826 | 679,040 | -0.04(-0.44%) |
Oct 10, 2011 | 9.732 | 9.899 | 9.608 | 9.870 | 839,635 | +0.34(+3.60%) |
Oct 07, 2011 | 9.863 | 9.870 | 9.520 | 9.527 | 934,619 | -0.32(-3.26%) |
Oct 06, 2011 | 9.520 | 9.863 | 9.272 | 9.848 | 1,480,077 | +0.41(+4.33%) |
Oct 05, 2011 | 9.272 | 9.447 | 9.090 | 9.440 | 1,588,640 | +0.19(+2.05%) |
Oct 04, 2011 | 8.938 | 9.446 | 8.822 | 9.250 | 1,609,115 | +0.19(+2.08%) |
Oct 03, 2011 | 9.156 | 9.867 | 8.967 | 9.061 | 1,777,348 | -0.19(-2.04%) |
Sep 30, 2011 | 9.664 | 9.845 | 9.214 | 9.250 | 1,763,442 | -0.55(-5.63%) |
Sep 29, 2011 | 9.838 | 9.867 | 9.548 | 9.802 | 1,053,404 | +0.20(+2.04%) |
Sep 28, 2011 | 10.07 | 10.13 | 9.584 | 9.606 | 667,898 | -0.42(-4.20%) |
Sep 27, 2011 | 10.08 | 10.19 | 9.940 | 10.03 | 930,656 | +0.15(+1.54%) |
Sep 26, 2011 | 9.548 | 9.882 | 9.388 | 9.875 | 872,927 | +0.35(+3.66%) |
Sep 23, 2011 | 9.461 | 9.562 | 9.352 | 9.526 | 857,069 | +0.01(+0.15%) |
Sep 22, 2011 | 9.628 | 9.766 | 9.330 | 9.511 | 1,657,183 | -0.47(-4.73%) |
Sep 21, 2011 | 10.43 | 10.49 | 9.983 | 9.983 | 1,063,231 | -0.41(-3.98%) |
Sep 20, 2011 | 10.58 | 10.72 | 10.40 | 10.40 | 496,039 | -0.16(-1.51%) |
Sep 19, 2011 | 10.64 | 10.68 | 10.41 | 10.56 | 603,618 | -0.33(-3.00%) |
Sep 16, 2011 | 10.91 | 11.00 | 10.66 | 10.88 | 1,144,965 | -0.04(-0.33%) |
Sep 15, 2011 | 10.88 | 10.93 | 10.64 | 10.92 | 515,826 | +0.14(+1.28%) |
Sep 14, 2011 | 10.74 | 10.87 | 10.53 | 10.78 | 718,440 | +0.10(+0.95%) |
Sep 13, 2011 | 10.50 | 10.70 | 10.45 | 10.68 | 714,184 | +0.23(+2.15%) |
Sep 12, 2011 | 10.06 | 10.47 | 10.03 | 10.46 | 721,905 | +0.24(+2.35%) |
Sep 09, 2011 | 10.40 | 10.56 | 10.16 | 10.22 | 736,274 | -0.30(-2.83%) |
Sep 08, 2011 | 10.67 | 10.77 | 10.47 | 10.51 | 661,361 | -0.28(-2.56%) |
Sep 07, 2011 | 10.35 | 10.84 | 10.24 | 10.79 | 1,446,637 | +0.66(+6.52%) |
Sep 06, 2011 | 9.802 | 10.19 | 9.758 | 10.13 | 712,181 | +0.02(+0.21%) |
Sep 02, 2011 | 10.28 | 10.41 | 10.09 | 10.11 | 941,991 | -0.41(-3.87%) |
Sep 01, 2011 | 10.91 | 11.03 | 10.50 | 10.51 | 906,706 | -0.40(-3.66%) |
Aug 31, 2011 | 10.84 | 10.96 | 10.69 | 10.91 | 992,800 | +0.15(+1.35%) |
Aug 30, 2011 | 10.90 | 11.06 | 10.65 | 10.77 | 834,724 | -0.20(-1.79%) |
Aug 29, 2011 | 10.62 | 10.99 | 10.54 | 10.96 | 916,282 | +0.42(+3.99%) |
Aug 26, 2011 | 10.40 | 10.67 | 10.27 | 10.54 | 1,014,670 | +0.04(+0.35%) |
Aug 25, 2011 | 10.91 | 11.12 | 10.38 | 10.51 | 667,723 | -0.31(-2.89%) |
Aug 24, 2011 | 10.50 | 10.88 | 10.41 | 10.82 | 820,443 | +0.29(+2.76%) |
Aug 23, 2011 | 10.25 | 10.54 | 10.10 | 10.53 | 1,221,966 | +0.36(+3.50%) |
Aug 22, 2011 | 10.32 | 10.49 | 10.03 | 10.17 | 733,339 | +0.12(+1.16%) |
Aug 19, 2011 | 10.03 | 10.43 | 9.969 | 10.06 | 583,405 | -0.15(-1.49%) |
Aug 18, 2011 | 10.52 | 10.56 | 10.15 | 10.21 | 848,914 | -0.65(-5.95%) |
Aug 17, 2011 | 10.90 | 10.93 | 10.74 | 10.85 | 495,349 | +0.04(+0.34%) |
Aug 16, 2011 | 10.81 | 10.92 | 10.68 | 10.82 | 818,700 | -0.12(-1.13%) |
Aug 15, 2011 | 10.93 | 11.07 | 10.85 | 10.94 | 1,290,311 | +0.12(+1.14%) |
Aug 12, 2011 | 11.01 | 11.09 | 10.70 | 10.82 | 1,103,942 | -0.08(-0.73%) |
Aug 11, 2011 | 10.46 | 10.99 | 10.27 | 10.90 | 2,191,273 | +0.54(+5.19%) |
Aug 10, 2011 | 10.62 | 10.70 | 10.32 | 10.36 | 2,594,158 | -0.53(-4.87%) |
Aug 09, 2011 | 10.63 | 11.02 | 10.36 | 10.89 | 3,344,273 | +0.59(+5.71%) |
Aug 08, 2011 | 11.23 | 11.37 | 10.29 | 10.30 | 2,559,573 | -1.23(-10.64%) |
Aug 05, 2011 | 11.82 | 11.90 | 11.39 | 11.53 | 1,624,681 | -0.17(-1.49%) |
Aug 04, 2011 | 12.07 | 12.26 | 11.70 | 11.70 | 1,682,049 | -0.57(-4.67%) |
Aug 03, 2011 | 12.08 | 12.30 | 11.85 | 12.28 | 931,312 | +0.21(+1.75%) |
Aug 02, 2011 | 12.23 | 12.38 | 12.07 | 12.07 | 778,740 | -0.25(-2.01%) |