Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 9.420 | 9.430 | 9.320 | 9.340 | 701,751 | -0.22(-2.30%) |
Oct 28, 2011 | 9.530 | 9.570 | 9.500 | 9.560 | 353,056 | -0.01(-0.10%) |
Oct 27, 2011 | 9.470 | 9.620 | 9.440 | 9.570 | 1,113,306 | +0.25(+2.68%) |
Oct 26, 2011 | 9.490 | 9.504 | 9.310 | 9.320 | 541,787 | -0.13(-1.38%) |
Oct 25, 2011 | 9.510 | 9.526 | 9.430 | 9.450 | 277,086 | -0.05(-0.53%) |
Oct 24, 2011 | 9.460 | 9.510 | 9.440 | 9.500 | 330,895 | +0.15(+1.59%) |
Oct 21, 2011 | 9.470 | 9.490 | 9.350 | 9.351 | 204,330 | -0.03(-0.31%) |
Oct 20, 2011 | 9.330 | 9.380 | 9.220 | 9.380 | 391,629 | +0.04(+0.43%) |
Oct 19, 2011 | 9.510 | 9.527 | 9.330 | 9.340 | 185,268 | -0.15(-1.58%) |
Oct 18, 2011 | 9.370 | 9.500 | 9.350 | 9.490 | 308,485 | +0.03(+0.32%) |
Oct 17, 2011 | 9.460 | 9.510 | 9.440 | 9.460 | 288,792 | -0.11(-1.15%) |
Oct 14, 2011 | 9.530 | 9.580 | 9.470 | 9.570 | 659,358 | +0.15(+1.59%) |
Oct 13, 2011 | 9.380 | 9.450 | 9.310 | 9.420 | 170,807 | +0.07(+0.75%) |
Oct 12, 2011 | 9.390 | 9.500 | 9.300 | 9.350 | 444,877 | -0.16(-1.68%) |
Oct 11, 2011 | 9.180 | 9.510 | 9.120 | 9.510 | 800,103 | +0.31(+3.37%) |
Oct 10, 2011 | 9.230 | 9.300 | 9.170 | 9.200 | 225,446 | +0.09(+0.99%) |
Oct 07, 2011 | 9.170 | 9.190 | 9.090 | 9.110 | 141,443 | -0.08(-0.87%) |
Oct 06, 2011 | 9.178 | 9.227 | 9.160 | 9.190 | 141,033 | +0.00(+0.00%) |
Oct 05, 2011 | 9.120 | 9.190 | 9.085 | 9.190 | 242,304 | +0.10(+1.10%) |
Oct 04, 2011 | 9.000 | 9.090 | 8.940 | 9.090 | 961,422 | +0.02(+0.22%) |
Oct 03, 2011 | 8.970 | 9.106 | 8.950 | 9.070 | 513,999 | +0.06(+0.67%) |
Sep 30, 2011 | 9.280 | 9.290 | 9.000 | 9.010 | 2,861,832 | -0.44(-4.66%) |
Sep 29, 2011 | 9.360 | 9.450 | 9.300 | 9.450 | 200,558 | +0.20(+2.16%) |
Sep 28, 2011 | 9.420 | 9.450 | 9.250 | 9.250 | 512,370 | -0.19(-2.01%) |
Sep 27, 2011 | 9.560 | 9.600 | 9.440 | 9.440 | 624,670 | +0.04(+0.43%) |
Sep 26, 2011 | 9.420 | 9.500 | 9.326 | 9.400 | 660,161 | +0.01(+0.11%) |
Sep 23, 2011 | 9.440 | 9.488 | 9.350 | 9.390 | 903,416 | -0.06(-0.63%) |
Sep 22, 2011 | 9.550 | 9.620 | 9.410 | 9.450 | 1,095,274 | -0.30(-3.08%) |
Sep 21, 2011 | 9.940 | 9.950 | 9.750 | 9.750 | 428,713 | -0.19(-1.91%) |
Sep 20, 2011 | 10.01 | 10.05 | 9.940 | 9.940 | 335,913 | -0.01(-0.10%) |
Sep 19, 2011 | 9.990 | 9.990 | 9.900 | 9.950 | 274,137 | -0.15(-1.49%) |
Sep 16, 2011 | 10.17 | 10.18 | 10.06 | 10.10 | 942,021 | -0.09(-0.86%) |
Sep 15, 2011 | 10.31 | 10.35 | 10.14 | 10.19 | 306,193 | -0.15(-1.48%) |
Sep 14, 2011 | 10.30 | 10.36 | 10.30 | 10.34 | 195,245 | +0.01(+0.10%) |
Sep 13, 2011 | 10.43 | 10.47 | 10.30 | 10.33 | 544,839 | -0.13(-1.24%) |
Sep 12, 2011 | 10.47 | 10.51 | 10.38 | 10.46 | 501,092 | -0.04(-0.38%) |
Sep 09, 2011 | 10.51 | 10.54 | 10.40 | 10.50 | 459,817 | -0.07(-0.66%) |
Sep 08, 2011 | 10.61 | 10.67 | 10.56 | 10.57 | 406,071 | -0.02(-0.19%) |
Sep 07, 2011 | 10.64 | 10.69 | 10.57 | 10.59 | 300,114 | +0.05(+0.47%) |
Sep 06, 2011 | 10.53 | 10.57 | 10.45 | 10.54 | 611,976 | -0.13(-1.22%) |
Sep 02, 2011 | 10.55 | 10.68 | 10.53 | 10.67 | 367,477 | +0.12(+1.14%) |
Sep 01, 2011 | 10.69 | 10.72 | 10.54 | 10.55 | 725,645 | -0.19(-1.77%) |
Aug 31, 2011 | 10.73 | 10.77 | 10.69 | 10.74 | 570,188 | +0.00(+0.00%) |
Aug 30, 2011 | 10.64 | 10.74 | 10.61 | 10.74 | 693,952 | +0.02(+0.19%) |
Aug 29, 2011 | 10.71 | 10.75 | 10.68 | 10.72 | 534,958 | +0.08(+0.70%) |
Aug 26, 2011 | 10.43 | 10.67 | 10.41 | 10.64 | 738,096 | +0.20(+1.87%) |
Aug 25, 2011 | 10.44 | 10.47 | 10.35 | 10.45 | 366,982 | +0.00(+0.00%) |
Aug 24, 2011 | 10.55 | 10.60 | 10.42 | 10.45 | 581,896 | -0.12(-1.14%) |
Aug 23, 2011 | 10.46 | 10.57 | 10.43 | 10.57 | 1,640,921 | +0.15(+1.44%) |
Aug 22, 2011 | 10.45 | 10.48 | 10.38 | 10.42 | 636,699 | +0.09(+0.87%) |
Aug 19, 2011 | 10.23 | 10.39 | 10.23 | 10.33 | 875,989 | +0.10(+0.98%) |
Aug 18, 2011 | 10.22 | 10.28 | 10.13 | 10.23 | 899,358 | -0.18(-1.73%) |
Aug 17, 2011 | 10.33 | 10.44 | 10.33 | 10.41 | 990,464 | +0.16(+1.56%) |
Aug 16, 2011 | 10.14 | 10.29 | 10.12 | 10.25 | 433,912 | +0.04(+0.39%) |
Aug 15, 2011 | 10.18 | 10.23 | 10.16 | 10.21 | 672,028 | +0.13(+1.29%) |
Aug 12, 2011 | 10.05 | 10.14 | 10.01 | 10.08 | 787,459 | +0.06(+0.60%) |
Aug 11, 2011 | 9.940 | 10.12 | 9.940 | 10.02 | 655,427 | +0.22(+2.24%) |
Aug 10, 2011 | 9.870 | 9.890 | 9.600 | 9.800 | 803,897 | +0.00(+0.00%) |
Aug 09, 2011 | 10.02 | 9.930 | 9.690 | 9.800 | 1,048,820 | +0.08(+0.82%) |
Aug 08, 2011 | 9.850 | 9.890 | 9.600 | 9.720 | 1,579,817 | -0.33(-3.28%) |
Aug 05, 2011 | 10.07 | 10.11 | 9.930 | 10.05 | 1,289,752 | -0.01(-0.10%) |
Aug 04, 2011 | 10.16 | 10.17 | 10.02 | 10.06 | 1,911,578 | -0.20(-1.95%) |
Aug 03, 2011 | 10.30 | 10.30 | 10.21 | 10.26 | 262,982 | -0.09(-0.87%) |
Aug 02, 2011 | 10.14 | 10.38 | 10.12 | 10.35 | 463,844 | +0.16(+1.57%) |