Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 10.21 | 10.35 | 10.000 | 10.01 | 3,118,352 | -0.43(-4.14%) |
Oct 28, 2011 | 10.81 | 10.90 | 10.39 | 10.44 | 3,004,742 | -0.55(-5.00%) |
Oct 27, 2011 | 11.00 | 11.12 | 10.70 | 10.99 | 2,529,290 | +0.49(+4.72%) |
Oct 26, 2011 | 10.50 | 10.59 | 10.09 | 10.49 | 1,803,691 | +0.21(+2.06%) |
Oct 25, 2011 | 10.43 | 10.63 | 10.13 | 10.28 | 1,658,918 | -0.35(-3.25%) |
Oct 24, 2011 | 9.866 | 10.66 | 9.803 | 10.63 | 2,260,112 | +0.82(+8.33%) |
Oct 21, 2011 | 9.905 | 10.12 | 9.756 | 9.811 | 3,199,588 | +0.02(+0.24%) |
Oct 20, 2011 | 9.513 | 9.811 | 9.340 | 9.788 | 1,448,084 | +0.19(+1.96%) |
Oct 19, 2011 | 9.654 | 9.843 | 9.528 | 9.599 | 1,514,732 | -0.09(-0.89%) |
Oct 18, 2011 | 9.293 | 9.772 | 9.034 | 9.686 | 2,622,215 | +0.35(+3.79%) |
Oct 17, 2011 | 9.458 | 9.458 | 9.159 | 9.332 | 2,225,828 | -0.25(-2.62%) |
Oct 14, 2011 | 9.623 | 10.03 | 9.285 | 9.583 | 1,370,608 | +0.16(+1.67%) |
Oct 13, 2011 | 9.301 | 9.560 | 9.053 | 9.426 | 1,826,659 | +0.00(+0.00%) |
Oct 12, 2011 | 9.269 | 9.631 | 9.199 | 9.426 | 2,408,233 | +0.24(+2.65%) |
Oct 11, 2011 | 8.861 | 9.234 | 8.829 | 9.183 | 1,646,086 | +0.11(+1.21%) |
Oct 10, 2011 | 8.853 | 9.073 | 8.837 | 9.073 | 1,644,370 | +0.44(+5.10%) |
Oct 07, 2011 | 9.002 | 9.010 | 8.602 | 8.633 | 1,657,819 | -0.35(-3.85%) |
Oct 06, 2011 | 8.994 | 9.034 | 8.774 | 8.979 | 3,114,554 | +0.39(+4.57%) |
Oct 05, 2011 | 8.217 | 8.633 | 8.091 | 8.586 | 2,086,011 | +0.35(+4.29%) |
Oct 04, 2011 | 7.879 | 8.272 | 7.596 | 8.232 | 4,174,885 | +0.10(+1.26%) |
Oct 03, 2011 | 8.531 | 8.664 | 8.075 | 8.130 | 4,028,772 | -0.50(-5.82%) |
Sep 30, 2011 | 8.704 | 8.924 | 8.617 | 8.633 | 2,545,845 | -0.30(-3.34%) |
Sep 29, 2011 | 8.908 | 8.947 | 8.633 | 8.931 | 2,228,225 | +0.21(+2.43%) |
Sep 28, 2011 | 8.853 | 9.026 | 8.719 | 8.719 | 3,938,177 | -0.12(-1.33%) |
Sep 27, 2011 | 8.334 | 9.073 | 8.154 | 8.837 | 5,513,520 | +0.71(+8.80%) |
Sep 26, 2011 | 8.122 | 8.130 | 7.769 | 8.122 | 2,456,339 | +0.13(+1.67%) |
Sep 23, 2011 | 7.816 | 8.146 | 7.816 | 7.989 | 2,366,367 | +0.11(+1.40%) |
Sep 22, 2011 | 7.808 | 7.926 | 7.596 | 7.879 | 4,222,200 | -0.10(-1.28%) |
Sep 21, 2011 | 8.507 | 8.570 | 7.957 | 7.981 | 2,872,888 | -0.53(-6.19%) |
Sep 20, 2011 | 8.751 | 8.790 | 8.507 | 8.507 | 1,558,394 | -0.15(-1.72%) |
Sep 19, 2011 | 8.845 | 8.955 | 8.578 | 8.657 | 1,627,109 | -0.42(-4.59%) |
Sep 16, 2011 | 9.018 | 9.104 | 8.806 | 9.073 | 1,805,891 | +0.07(+0.79%) |
Sep 15, 2011 | 9.041 | 9.167 | 8.763 | 9.002 | 1,879,949 | +0.19(+2.14%) |
Sep 14, 2011 | 8.743 | 8.955 | 8.421 | 8.814 | 2,653,100 | +0.17(+2.00%) |
Sep 13, 2011 | 8.869 | 8.869 | 8.460 | 8.641 | 2,851,557 | -0.20(-2.22%) |
Sep 12, 2011 | 8.782 | 8.892 | 8.550 | 8.837 | 4,045,172 | -0.08(-0.88%) |
Sep 09, 2011 | 9.356 | 9.379 | 8.845 | 8.916 | 4,007,084 | -0.57(-5.97%) |
Sep 08, 2011 | 10.07 | 10.17 | 9.430 | 9.481 | 2,668,492 | -0.70(-6.87%) |
Sep 07, 2011 | 10.02 | 10.21 | 9.913 | 10.18 | 2,260,107 | +0.37(+3.76%) |
Sep 06, 2011 | 9.552 | 9.866 | 9.489 | 9.811 | 1,851,716 | -0.13(-1.34%) |
Sep 02, 2011 | 10.12 | 10.31 | 9.796 | 9.945 | 2,292,540 | -0.45(-4.31%) |
Sep 01, 2011 | 10.67 | 10.99 | 10.38 | 10.39 | 2,410,960 | -0.20(-1.93%) |
Aug 31, 2011 | 10.84 | 11.08 | 10.50 | 10.60 | 3,471,718 | -0.18(-1.68%) |
Aug 30, 2011 | 10.88 | 11.01 | 10.56 | 10.78 | 2,305,894 | -0.19(-1.72%) |
Aug 29, 2011 | 10.35 | 11.12 | 10.31 | 10.97 | 4,872,547 | +0.60(+5.84%) |
Aug 26, 2011 | 10.33 | 10.79 | 10.02 | 10.36 | 4,869,297 | -0.16(-1.49%) |
Aug 25, 2011 | 9.631 | 11.23 | 9.324 | 10.52 | 8,180,286 | +1.02(+10.75%) |
Aug 24, 2011 | 9.246 | 9.536 | 9.206 | 9.497 | 1,509,617 | +0.20(+2.20%) |
Aug 23, 2011 | 8.955 | 9.308 | 8.931 | 9.293 | 1,935,854 | +0.41(+4.60%) |
Aug 22, 2011 | 9.277 | 9.395 | 8.735 | 8.884 | 2,787,259 | -0.15(-1.65%) |
Aug 19, 2011 | 8.971 | 9.395 | 8.869 | 9.034 | 2,379,899 | -0.09(-1.03%) |
Aug 18, 2011 | 9.261 | 9.261 | 8.986 | 9.128 | 2,829,095 | -0.48(-4.99%) |
Aug 17, 2011 | 9.599 | 10.02 | 9.505 | 9.607 | 2,193,984 | +0.15(+1.58%) |
Aug 16, 2011 | 9.277 | 9.552 | 9.222 | 9.458 | 2,543,769 | +0.03(+0.33%) |
Aug 15, 2011 | 9.096 | 9.458 | 9.041 | 9.426 | 3,904,003 | +0.43(+4.76%) |
Aug 12, 2011 | 8.951 | 9.264 | 8.771 | 8.998 | 4,601,484 | +0.20(+2.22%) |
Aug 11, 2011 | 7.856 | 9.014 | 7.801 | 8.803 | 7,956,087 | +1.03(+13.29%) |
Aug 10, 2011 | 7.989 | 8.130 | 7.754 | 7.770 | 6,436,033 | -0.44(-5.34%) |
Aug 09, 2011 | 9.100 | 8.552 | 7.598 | 8.208 | 8,313,647 | +0.11(+1.35%) |
Aug 08, 2011 | 9.100 | 9.123 | 7.926 | 8.098 | 8,395,155 | -1.35(-14.32%) |
Aug 05, 2011 | 9.820 | 9.859 | 9.178 | 9.452 | 4,600,970 | -0.22(-2.27%) |
Aug 04, 2011 | 10.62 | 10.65 | 9.648 | 9.671 | 6,877,818 | -1.10(-10.24%) |
Aug 03, 2011 | 10.82 | 10.95 | 10.49 | 10.77 | 1,865,625 | -0.01(-0.07%) |
Aug 02, 2011 | 10.88 | 11.08 | 10.77 | 10.78 | 1,851,990 | -0.25(-2.27%) |