Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 8.910 | 9.110 | 8.300 | 8.300 | 304,023 | -0.76(-8.39%) |
Oct 28, 2011 | 9.470 | 9.590 | 8.990 | 9.060 | 121,461 | -0.48(-5.03%) |
Oct 27, 2011 | 9.030 | 9.900 | 9.010 | 9.540 | 159,120 | +0.05(+0.53%) |
Oct 26, 2011 | 10.15 | 10.15 | 9.430 | 9.490 | 89,694 | -0.45(-4.53%) |
Oct 25, 2011 | 10.42 | 10.42 | 9.840 | 9.940 | 62,746 | -0.65(-6.14%) |
Oct 24, 2011 | 10.37 | 10.81 | 10.37 | 10.59 | 62,652 | +0.29(+2.82%) |
Oct 21, 2011 | 10.39 | 10.48 | 10.18 | 10.30 | 81,129 | +0.13(+1.28%) |
Oct 20, 2011 | 10.20 | 10.24 | 9.870 | 10.17 | 37,549 | +0.02(+0.20%) |
Oct 19, 2011 | 10.37 | 10.40 | 10.06 | 10.15 | 24,103 | -0.21(-2.03%) |
Oct 18, 2011 | 10.10 | 10.51 | 9.990 | 10.36 | 49,727 | +0.26(+2.57%) |
Oct 17, 2011 | 10.23 | 10.48 | 10.01 | 10.10 | 61,408 | -0.19(-1.85%) |
Oct 14, 2011 | 10.37 | 10.37 | 9.960 | 10.29 | 63,699 | +0.12(+1.18%) |
Oct 13, 2011 | 10.02 | 10.24 | 9.840 | 10.17 | 48,132 | +0.07(+0.69%) |
Oct 12, 2011 | 10.08 | 10.30 | 9.960 | 10.10 | 68,948 | +0.16(+1.61%) |
Oct 11, 2011 | 9.640 | 9.980 | 9.640 | 9.940 | 40,856 | +0.19(+1.95%) |
Oct 10, 2011 | 9.590 | 9.790 | 9.450 | 9.750 | 36,887 | +0.37(+3.94%) |
Oct 07, 2011 | 9.610 | 9.660 | 9.160 | 9.380 | 54,074 | -0.23(-2.39%) |
Oct 06, 2011 | 9.310 | 9.710 | 9.170 | 9.610 | 54,317 | +0.31(+3.33%) |
Oct 05, 2011 | 9.550 | 9.935 | 9.220 | 9.300 | 75,017 | -0.26(-2.72%) |
Oct 04, 2011 | 8.880 | 9.640 | 8.790 | 9.560 | 100,327 | +0.61(+6.82%) |
Oct 03, 2011 | 9.180 | 9.420 | 8.890 | 8.950 | 104,217 | -0.32(-3.45%) |
Sep 30, 2011 | 9.590 | 9.760 | 9.250 | 9.270 | 72,564 | -0.50(-5.12%) |
Sep 29, 2011 | 9.700 | 9.800 | 9.080 | 9.770 | 60,659 | +0.34(+3.61%) |
Sep 28, 2011 | 9.910 | 10.00 | 9.370 | 9.430 | 41,137 | -0.51(-5.13%) |
Sep 27, 2011 | 10.24 | 10.39 | 9.860 | 9.940 | 145,346 | -0.03(-0.30%) |
Sep 26, 2011 | 9.660 | 9.980 | 9.430 | 9.970 | 44,918 | +0.44(+4.62%) |
Sep 23, 2011 | 9.070 | 9.590 | 9.070 | 9.530 | 36,984 | +0.50(+5.54%) |
Sep 22, 2011 | 9.130 | 9.440 | 8.910 | 9.030 | 60,531 | -0.47(-4.95%) |
Sep 21, 2011 | 9.840 | 9.980 | 9.460 | 9.500 | 69,200 | -0.37(-3.75%) |
Sep 20, 2011 | 10.15 | 10.15 | 9.740 | 9.870 | 30,707 | -0.20(-1.99%) |
Sep 19, 2011 | 9.790 | 10.18 | 9.630 | 10.07 | 63,017 | +0.02(+0.20%) |
Sep 16, 2011 | 10.25 | 10.26 | 9.910 | 10.05 | 51,318 | -0.15(-1.47%) |
Sep 15, 2011 | 10.31 | 10.31 | 10.09 | 10.20 | 29,492 | +0.02(+0.20%) |
Sep 14, 2011 | 10.06 | 10.33 | 9.910 | 10.18 | 56,773 | +0.20(+2.00%) |
Sep 13, 2011 | 9.800 | 10.03 | 9.770 | 9.980 | 30,538 | +0.24(+2.46%) |
Sep 12, 2011 | 9.560 | 9.850 | 9.500 | 9.740 | 55,992 | +0.02(+0.21%) |
Sep 09, 2011 | 9.690 | 9.900 | 9.560 | 9.720 | 62,682 | -0.03(-0.31%) |
Sep 08, 2011 | 10.38 | 10.52 | 9.620 | 9.750 | 51,744 | -0.67(-6.43%) |
Sep 07, 2011 | 10.00 | 10.50 | 9.760 | 10.42 | 71,092 | +0.60(+6.11%) |
Sep 06, 2011 | 9.550 | 9.880 | 9.500 | 9.820 | 62,374 | +0.00(+0.00%) |
Sep 02, 2011 | 9.930 | 9.990 | 9.460 | 9.820 | 168,197 | -0.24(-2.39%) |
Sep 01, 2011 | 10.53 | 10.66 | 10.03 | 10.06 | 68,784 | -0.41(-3.92%) |
Aug 31, 2011 | 10.84 | 10.93 | 10.35 | 10.47 | 59,565 | -0.34(-3.15%) |
Aug 30, 2011 | 10.95 | 10.95 | 10.56 | 10.81 | 39,151 | -0.17(-1.55%) |
Aug 29, 2011 | 10.24 | 11.01 | 10.24 | 10.98 | 53,677 | +0.85(+8.39%) |
Aug 26, 2011 | 10.09 | 10.34 | 9.900 | 10.13 | 62,390 | -0.06(-0.59%) |
Aug 25, 2011 | 10.51 | 10.51 | 9.990 | 10.19 | 54,798 | -0.23(-2.21%) |
Aug 24, 2011 | 10.21 | 10.51 | 10.10 | 10.42 | 39,490 | +0.22(+2.16%) |
Aug 23, 2011 | 9.890 | 10.25 | 9.800 | 10.20 | 94,581 | +0.38(+3.87%) |
Aug 22, 2011 | 10.09 | 10.37 | 9.780 | 9.820 | 112,238 | +0.00(+0.00%) |
Aug 19, 2011 | 9.740 | 10.21 | 9.680 | 9.820 | 63,168 | -0.05(-0.51%) |
Aug 18, 2011 | 10.14 | 10.31 | 9.780 | 9.870 | 106,773 | -0.58(-5.55%) |
Aug 17, 2011 | 10.63 | 10.72 | 10.20 | 10.45 | 34,641 | -0.14(-1.32%) |
Aug 16, 2011 | 10.65 | 10.66 | 10.33 | 10.59 | 76,897 | -0.15(-1.40%) |
Aug 15, 2011 | 10.54 | 10.78 | 10.45 | 10.74 | 41,766 | +0.30(+2.87%) |
Aug 12, 2011 | 10.78 | 10.78 | 10.23 | 10.44 | 87,116 | -0.21(-1.97%) |
Aug 11, 2011 | 10.02 | 10.79 | 9.910 | 10.65 | 107,342 | +0.71(+7.14%) |
Aug 10, 2011 | 10.42 | 10.60 | 9.930 | 9.940 | 107,436 | -0.75(-7.02%) |
Aug 09, 2011 | 10.71 | 10.77 | 9.730 | 10.69 | 220,282 | +0.68(+6.79%) |
Aug 08, 2011 | 10.66 | 10.99 | 10.01 | 10.01 | 193,599 | -0.93(-8.50%) |
Aug 05, 2011 | 11.56 | 11.76 | 10.52 | 10.94 | 141,501 | -0.49(-4.29%) |
Aug 04, 2011 | 11.85 | 11.85 | 11.40 | 11.43 | 149,918 | -0.57(-4.75%) |
Aug 03, 2011 | 11.80 | 12.03 | 11.55 | 12.00 | 162,701 | +0.08(+0.67%) |
Aug 02, 2011 | 12.31 | 12.64 | 11.92 | 11.92 | 125,741 | -0.44(-3.56%) |