Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 10.64 | 10.70 | 10.45 | 10.45 | 525,768 | -0.35(-3.25%) |
Oct 28, 2011 | 10.83 | 10.94 | 10.71 | 10.80 | 585,872 | -0.20(-1.86%) |
Oct 27, 2011 | 10.84 | 11.13 | 10.64 | 11.00 | 1,911,022 | +0.48(+4.54%) |
Oct 26, 2011 | 10.44 | 10.59 | 10.23 | 10.52 | 1,457,250 | +0.24(+2.37%) |
Oct 25, 2011 | 10.59 | 10.61 | 10.26 | 10.28 | 500,640 | -0.36(-3.39%) |
Oct 24, 2011 | 10.38 | 10.68 | 10.26 | 10.64 | 977,388 | +0.30(+2.92%) |
Oct 21, 2011 | 10.07 | 10.39 | 10.07 | 10.34 | 2,154,435 | +0.37(+3.72%) |
Oct 20, 2011 | 9.764 | 9.969 | 9.569 | 9.969 | 769,052 | +0.12(+1.19%) |
Oct 19, 2011 | 9.998 | 10.10 | 9.783 | 9.852 | 1,204,505 | -0.10(-0.98%) |
Oct 18, 2011 | 9.276 | 10.07 | 9.159 | 9.949 | 1,246,773 | +0.70(+7.59%) |
Oct 17, 2011 | 9.520 | 9.544 | 9.237 | 9.247 | 675,675 | -0.35(-3.66%) |
Oct 14, 2011 | 9.637 | 9.725 | 9.374 | 9.598 | 807,962 | +0.13(+1.34%) |
Oct 13, 2011 | 9.481 | 9.627 | 9.315 | 9.471 | 636,173 | -0.10(-1.02%) |
Oct 12, 2011 | 9.481 | 9.687 | 9.431 | 9.569 | 327,049 | +0.20(+2.08%) |
Oct 11, 2011 | 9.325 | 9.413 | 9.257 | 9.374 | 180,641 | +0.02(+0.21%) |
Oct 10, 2011 | 9.198 | 9.354 | 9.169 | 9.354 | 293,544 | +0.36(+4.01%) |
Oct 07, 2011 | 9.257 | 9.257 | 8.857 | 8.993 | 408,373 | -0.17(-1.81%) |
Oct 06, 2011 | 9.110 | 9.159 | 9.032 | 9.159 | 171,160 | +0.19(+2.07%) |
Oct 05, 2011 | 8.564 | 8.993 | 8.545 | 8.974 | 535,120 | +0.36(+4.19%) |
Oct 04, 2011 | 8.135 | 8.632 | 8.008 | 8.613 | 374,743 | +0.37(+4.50%) |
Oct 03, 2011 | 8.691 | 8.798 | 8.242 | 8.242 | 284,119 | -0.49(-5.59%) |
Sep 30, 2011 | 8.915 | 8.935 | 8.730 | 8.730 | 169,101 | -0.34(-3.76%) |
Sep 29, 2011 | 9.052 | 9.091 | 8.857 | 9.071 | 278,013 | +0.21(+2.42%) |
Sep 28, 2011 | 9.266 | 9.266 | 8.857 | 8.857 | 225,875 | -0.26(-2.89%) |
Sep 27, 2011 | 9.227 | 9.393 | 9.052 | 9.120 | 852,828 | +0.08(+0.86%) |
Sep 26, 2011 | 8.827 | 9.052 | 8.681 | 9.042 | 219,572 | +0.25(+2.89%) |
Sep 23, 2011 | 8.584 | 8.877 | 8.584 | 8.788 | 387,385 | +0.16(+1.82%) |
Sep 22, 2011 | 8.826 | 8.903 | 8.525 | 8.631 | 760,617 | -0.42(-4.62%) |
Sep 21, 2011 | 9.458 | 9.467 | 9.049 | 9.049 | 1,468,684 | -0.31(-3.32%) |
Sep 20, 2011 | 9.477 | 9.584 | 9.360 | 9.360 | 722,038 | -0.03(-0.31%) |
Sep 19, 2011 | 9.253 | 9.458 | 9.234 | 9.389 | 244,225 | -0.04(-0.41%) |
Sep 16, 2011 | 9.292 | 9.574 | 9.292 | 9.428 | 194,279 | -0.06(-0.61%) |
Sep 15, 2011 | 9.331 | 9.487 | 9.263 | 9.487 | 328,661 | +0.15(+1.56%) |
Sep 14, 2011 | 9.146 | 9.467 | 9.069 | 9.341 | 150,319 | +0.26(+2.89%) |
Sep 13, 2011 | 9.137 | 9.234 | 9.030 | 9.078 | 321,854 | -0.02(-0.21%) |
Sep 12, 2011 | 8.942 | 9.108 | 8.884 | 9.098 | 236,834 | +0.02(+0.21%) |
Sep 09, 2011 | 9.312 | 9.312 | 8.972 | 9.078 | 416,771 | -0.31(-3.31%) |
Sep 08, 2011 | 9.574 | 9.671 | 9.331 | 9.389 | 247,661 | -0.23(-2.42%) |
Sep 07, 2011 | 9.409 | 9.632 | 9.380 | 9.623 | 345,418 | +0.40(+4.32%) |
Sep 06, 2011 | 9.117 | 9.292 | 8.962 | 9.224 | 471,046 | -0.11(-1.15%) |
Sep 02, 2011 | 9.487 | 9.498 | 9.283 | 9.331 | 471,747 | -0.34(-3.52%) |
Sep 01, 2011 | 9.914 | 10.04 | 9.632 | 9.671 | 342,273 | -0.23(-2.36%) |
Aug 31, 2011 | 10.04 | 10.18 | 9.837 | 9.905 | 381,583 | -0.04(-0.39%) |
Aug 30, 2011 | 9.701 | 10.03 | 9.681 | 9.944 | 579,980 | +0.17(+1.69%) |
Aug 29, 2011 | 9.370 | 9.798 | 9.370 | 9.778 | 566,672 | +0.43(+4.57%) |
Aug 26, 2011 | 9.166 | 9.467 | 8.933 | 9.351 | 412,091 | +0.21(+2.34%) |
Aug 25, 2011 | 9.127 | 9.213 | 8.933 | 9.137 | 568,871 | +0.11(+1.18%) |
Aug 24, 2011 | 8.816 | 9.040 | 8.612 | 9.030 | 318,009 | +0.31(+3.57%) |
Aug 23, 2011 | 8.641 | 8.738 | 8.544 | 8.719 | 383,687 | +0.11(+1.24%) |
Aug 22, 2011 | 8.777 | 8.826 | 8.583 | 8.612 | 411,201 | -0.02(-0.23%) |
Aug 19, 2011 | 8.816 | 8.981 | 8.622 | 8.631 | 299,067 | -0.25(-2.84%) |
Aug 18, 2011 | 9.205 | 9.215 | 8.826 | 8.884 | 304,552 | -0.61(-6.45%) |
Aug 17, 2011 | 9.632 | 9.720 | 9.409 | 9.496 | 206,357 | -0.11(-1.11%) |
Aug 16, 2011 | 9.419 | 9.749 | 9.399 | 9.603 | 933,024 | +0.02(+0.20%) |
Aug 15, 2011 | 9.312 | 9.603 | 9.312 | 9.584 | 576,995 | +0.34(+3.68%) |
Aug 12, 2011 | 9.292 | 9.409 | 9.117 | 9.244 | 2,763,186 | +0.08(+0.85%) |
Aug 11, 2011 | 8.797 | 9.297 | 8.680 | 9.166 | 1,470,443 | +0.38(+4.31%) |
Aug 10, 2011 | 9.205 | 9.205 | 8.777 | 8.787 | 1,439,887 | -0.63(-6.71%) |
Aug 09, 2011 | 10.22 | 9.438 | 8.748 | 9.419 | 1,556,966 | +0.20(+2.22%) |
Aug 08, 2011 | 9.730 | 9.856 | 9.117 | 9.215 | 1,044,640 | -0.87(-8.67%) |
Aug 05, 2011 | 10.27 | 10.55 | 9.890 | 10.09 | 873,884 | -0.17(-1.61%) |
Aug 04, 2011 | 10.71 | 10.74 | 10.24 | 10.25 | 1,211,872 | -0.59(-5.47%) |
Aug 03, 2011 | 10.90 | 10.95 | 10.58 | 10.85 | 1,262,299 | -0.05(-0.45%) |
Aug 02, 2011 | 11.32 | 11.32 | 10.89 | 10.90 | 1,174,228 | -0.46(-4.02%) |