Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 11.30 | 11.35 | 11.08 | 11.08 | 249,318 | -0.41(-3.60%) |
Oct 28, 2011 | 11.60 | 11.65 | 11.45 | 11.49 | 236,221 | -0.10(-0.89%) |
Oct 27, 2011 | 11.14 | 11.66 | 11.14 | 11.60 | 633,022 | +0.75(+6.95%) |
Oct 26, 2011 | 10.83 | 10.90 | 10.40 | 10.84 | 348,062 | +0.24(+2.23%) |
Oct 25, 2011 | 10.98 | 11.03 | 10.57 | 10.61 | 267,285 | -0.45(-4.07%) |
Oct 24, 2011 | 10.60 | 11.08 | 10.60 | 11.06 | 262,721 | +0.51(+4.83%) |
Oct 21, 2011 | 10.54 | 10.56 | 10.24 | 10.55 | 305,911 | +0.23(+2.22%) |
Oct 20, 2011 | 10.52 | 10.52 | 10.03 | 10.32 | 357,003 | -0.18(-1.69%) |
Oct 19, 2011 | 10.80 | 10.90 | 10.41 | 10.49 | 293,653 | -0.33(-3.00%) |
Oct 18, 2011 | 10.36 | 10.88 | 10.24 | 10.82 | 417,950 | +0.48(+4.64%) |
Oct 17, 2011 | 10.78 | 10.78 | 10.29 | 10.34 | 370,452 | -0.63(-5.72%) |
Oct 14, 2011 | 10.71 | 11.00 | 10.66 | 10.97 | 225,481 | +0.35(+3.27%) |
Oct 13, 2011 | 10.71 | 10.71 | 10.40 | 10.62 | 239,155 | -0.21(-1.91%) |
Oct 12, 2011 | 10.66 | 10.91 | 10.66 | 10.83 | 265,722 | +0.23(+2.16%) |
Oct 11, 2011 | 10.51 | 10.70 | 10.35 | 10.60 | 306,713 | +0.03(+0.28%) |
Oct 10, 2011 | 10.33 | 10.58 | 10.24 | 10.57 | 266,269 | +0.44(+4.38%) |
Oct 07, 2011 | 10.35 | 10.39 | 9.941 | 10.13 | 252,136 | -0.16(-1.51%) |
Oct 06, 2011 | 10.19 | 10.41 | 10.12 | 10.28 | 336,413 | +0.11(+1.09%) |
Oct 05, 2011 | 10.34 | 10.35 | 10.02 | 10.17 | 359,417 | -0.17(-1.64%) |
Oct 04, 2011 | 9.365 | 10.44 | 9.202 | 10.34 | 530,595 | +0.92(+9.80%) |
Oct 03, 2011 | 9.756 | 10.01 | 9.409 | 9.417 | 602,381 | -0.27(-2.82%) |
Sep 30, 2011 | 9.866 | 10.10 | 9.690 | 9.690 | 345,554 | -0.27(-2.72%) |
Sep 29, 2011 | 9.881 | 10.02 | 9.675 | 9.961 | 228,849 | +0.34(+3.59%) |
Sep 28, 2011 | 10.23 | 10.23 | 9.609 | 9.616 | 414,411 | -0.58(-5.68%) |
Sep 27, 2011 | 10.12 | 10.45 | 9.991 | 10.20 | 504,777 | +0.32(+3.27%) |
Sep 26, 2011 | 9.837 | 9.939 | 9.616 | 9.873 | 390,278 | +0.15(+1.58%) |
Sep 23, 2011 | 9.338 | 9.866 | 9.338 | 9.719 | 432,606 | +0.34(+3.60%) |
Sep 22, 2011 | 9.044 | 9.514 | 8.956 | 9.382 | 872,103 | +0.06(+0.63%) |
Sep 21, 2011 | 9.631 | 9.697 | 9.272 | 9.323 | 449,625 | -0.29(-2.98%) |
Sep 20, 2011 | 9.851 | 9.998 | 9.602 | 9.609 | 261,932 | -0.21(-2.09%) |
Sep 19, 2011 | 9.778 | 9.939 | 9.639 | 9.815 | 175,287 | -0.21(-2.05%) |
Sep 16, 2011 | 10.09 | 10.09 | 9.837 | 10.02 | 291,808 | +0.00(+0.00%) |
Sep 15, 2011 | 10.03 | 10.05 | 9.807 | 10.02 | 294,089 | +0.12(+1.26%) |
Sep 14, 2011 | 10.09 | 10.09 | 9.697 | 9.895 | 439,256 | -0.05(-0.52%) |
Sep 13, 2011 | 9.807 | 10.02 | 9.748 | 9.947 | 281,972 | +0.18(+1.88%) |
Sep 12, 2011 | 9.690 | 9.969 | 9.536 | 9.763 | 262,757 | -0.11(-1.11%) |
Sep 09, 2011 | 9.925 | 10.01 | 9.686 | 9.873 | 437,740 | -0.14(-1.39%) |
Sep 08, 2011 | 10.25 | 10.42 | 10.01 | 10.01 | 287,320 | -0.29(-2.78%) |
Sep 07, 2011 | 10.05 | 10.34 | 9.903 | 10.30 | 427,760 | +0.45(+4.54%) |
Sep 06, 2011 | 9.411 | 9.873 | 9.411 | 9.851 | 307,528 | +0.10(+1.05%) |
Sep 02, 2011 | 9.844 | 10.09 | 9.726 | 9.748 | 327,124 | -0.28(-2.78%) |
Sep 01, 2011 | 10.57 | 10.57 | 9.961 | 10.03 | 390,248 | -0.51(-4.81%) |
Aug 31, 2011 | 10.61 | 10.79 | 10.41 | 10.53 | 405,647 | +0.00(+0.00%) |
Aug 30, 2011 | 10.34 | 10.64 | 10.20 | 10.53 | 780,092 | +0.16(+1.56%) |
Aug 29, 2011 | 10.24 | 10.42 | 10.16 | 10.37 | 412,623 | +0.27(+2.69%) |
Aug 26, 2011 | 9.682 | 10.15 | 9.492 | 10.10 | 329,511 | +0.34(+3.46%) |
Aug 25, 2011 | 10.19 | 10.19 | 9.719 | 9.763 | 303,906 | -0.32(-3.13%) |
Aug 24, 2011 | 10.03 | 10.32 | 9.910 | 10.08 | 379,493 | +0.06(+0.59%) |
Aug 23, 2011 | 9.638 | 10.03 | 9.543 | 10.02 | 332,634 | +0.45(+4.75%) |
Aug 22, 2011 | 9.748 | 9.778 | 9.455 | 9.565 | 259,415 | +0.11(+1.16%) |
Aug 19, 2011 | 9.477 | 9.771 | 9.352 | 9.455 | 586,088 | -0.22(-2.27%) |
Aug 18, 2011 | 10.02 | 10.08 | 9.580 | 9.675 | 397,770 | -0.70(-6.72%) |
Aug 17, 2011 | 10.12 | 10.53 | 10.12 | 10.37 | 362,346 | +0.32(+3.21%) |
Aug 16, 2011 | 10.05 | 10.25 | 9.917 | 10.05 | 343,974 | -0.15(-1.44%) |
Aug 15, 2011 | 9.947 | 10.27 | 9.947 | 10.20 | 345,475 | +0.36(+3.65%) |
Aug 12, 2011 | 9.682 | 9.976 | 9.506 | 9.837 | 564,893 | +0.28(+2.92%) |
Aug 11, 2011 | 8.766 | 9.785 | 8.692 | 9.558 | 952,729 | +0.88(+10.14%) |
Aug 10, 2011 | 9.191 | 9.191 | 8.670 | 8.678 | 1,020,437 | -0.72(-7.65%) |
Aug 09, 2011 | 9.572 | 9.404 | 8.604 | 9.396 | 1,373,780 | +0.48(+5.35%) |
Aug 08, 2011 | 9.572 | 9.961 | 8.905 | 8.920 | 962,723 | -0.91(-9.25%) |
Aug 05, 2011 | 9.822 | 10.01 | 9.536 | 9.829 | 796,461 | +0.10(+1.06%) |
Aug 04, 2011 | 9.741 | 10.01 | 9.719 | 9.726 | 570,413 | -0.15(-1.56%) |
Aug 03, 2011 | 10.51 | 10.56 | 9.279 | 9.881 | 1,082,544 | -0.62(-5.87%) |
Aug 02, 2011 | 10.95 | 11.19 | 10.48 | 10.50 | 535,650 | -0.65(-5.79%) |