Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 11.74 | 11.83 | 11.39 | 11.58 | 46,742 | -0.30(-2.50%) |
Oct 28, 2011 | 11.94 | 12.29 | 11.80 | 11.87 | 95,386 | -0.04(-0.37%) |
Oct 27, 2011 | 11.07 | 11.93 | 11.07 | 11.92 | 111,806 | +1.01(+9.24%) |
Oct 26, 2011 | 10.77 | 10.94 | 10.47 | 10.91 | 44,747 | +0.36(+3.45%) |
Oct 25, 2011 | 10.97 | 10.97 | 10.47 | 10.55 | 42,796 | -0.49(-4.41%) |
Oct 24, 2011 | 10.65 | 11.05 | 10.54 | 11.03 | 44,661 | +0.35(+3.24%) |
Oct 21, 2011 | 11.13 | 11.13 | 10.54 | 10.69 | 128,249 | -0.10(-0.92%) |
Oct 20, 2011 | 10.81 | 10.94 | 10.41 | 10.78 | 30,397 | -0.11(-1.02%) |
Oct 19, 2011 | 10.83 | 11.08 | 10.74 | 10.90 | 81,026 | -0.01(-0.13%) |
Oct 18, 2011 | 10.20 | 10.98 | 10.20 | 10.91 | 77,641 | +0.71(+6.94%) |
Oct 17, 2011 | 10.38 | 10.38 | 10.11 | 10.20 | 77,184 | -0.25(-2.42%) |
Oct 14, 2011 | 10.30 | 10.54 | 10.21 | 10.46 | 56,428 | +0.25(+2.48%) |
Oct 13, 2011 | 10.23 | 10.29 | 10.04 | 10.20 | 71,635 | -0.12(-1.18%) |
Oct 12, 2011 | 9.695 | 10.40 | 9.669 | 10.32 | 86,094 | +0.66(+6.84%) |
Oct 11, 2011 | 9.468 | 9.730 | 9.363 | 9.663 | 116,722 | +0.14(+1.44%) |
Oct 10, 2011 | 9.293 | 9.570 | 9.171 | 9.526 | 117,107 | +0.39(+4.24%) |
Oct 07, 2011 | 9.442 | 9.442 | 8.973 | 9.139 | 87,063 | -0.24(-2.52%) |
Oct 06, 2011 | 9.279 | 9.526 | 9.247 | 9.375 | 120,805 | +0.04(+0.41%) |
Oct 05, 2011 | 9.165 | 9.448 | 8.988 | 9.337 | 143,996 | +0.14(+1.55%) |
Oct 04, 2011 | 8.740 | 9.812 | 8.708 | 9.194 | 229,432 | +0.39(+4.47%) |
Oct 03, 2011 | 9.069 | 9.253 | 8.795 | 8.801 | 123,318 | -0.39(-4.28%) |
Sep 30, 2011 | 9.156 | 9.413 | 8.996 | 9.194 | 164,398 | -0.07(-0.79%) |
Sep 29, 2011 | 9.043 | 9.320 | 8.935 | 9.267 | 43,658 | +0.39(+4.36%) |
Sep 28, 2011 | 9.366 | 9.366 | 8.830 | 8.880 | 44,513 | -0.46(-4.90%) |
Sep 27, 2011 | 9.462 | 9.614 | 9.232 | 9.337 | 137,338 | +0.13(+1.46%) |
Sep 26, 2011 | 9.116 | 9.334 | 8.804 | 9.203 | 132,950 | +0.15(+1.64%) |
Sep 23, 2011 | 9.550 | 9.841 | 9.001 | 9.055 | 113,251 | -0.50(-5.21%) |
Sep 22, 2011 | 9.643 | 9.774 | 9.521 | 9.553 | 81,730 | -0.35(-3.53%) |
Sep 21, 2011 | 10.28 | 10.44 | 9.826 | 9.902 | 103,785 | -0.39(-3.76%) |
Sep 20, 2011 | 10.56 | 10.74 | 10.25 | 10.29 | 74,743 | -0.29(-2.73%) |
Sep 19, 2011 | 10.30 | 10.65 | 10.21 | 10.58 | 105,852 | +0.09(+0.89%) |
Sep 16, 2011 | 10.71 | 10.71 | 10.33 | 10.48 | 149,575 | -0.18(-1.72%) |
Sep 15, 2011 | 10.76 | 10.76 | 10.42 | 10.67 | 48,967 | +0.04(+0.36%) |
Sep 14, 2011 | 10.41 | 10.81 | 10.14 | 10.63 | 82,723 | +0.33(+3.25%) |
Sep 13, 2011 | 9.952 | 10.62 | 9.887 | 10.30 | 315,963 | +0.43(+4.40%) |
Sep 12, 2011 | 9.538 | 9.986 | 9.538 | 9.861 | 31,503 | +0.16(+1.68%) |
Sep 09, 2011 | 9.820 | 9.954 | 9.564 | 9.698 | 150,139 | -0.27(-2.75%) |
Sep 08, 2011 | 10.13 | 10.32 | 9.882 | 9.972 | 69,476 | -0.25(-2.45%) |
Sep 07, 2011 | 9.573 | 10.25 | 9.573 | 10.22 | 198,539 | +0.61(+6.30%) |
Sep 06, 2011 | 9.462 | 9.701 | 9.462 | 9.617 | 54,423 | -0.17(-1.78%) |
Sep 02, 2011 | 9.774 | 10.28 | 9.756 | 9.791 | 191,407 | -0.26(-2.55%) |
Sep 01, 2011 | 10.37 | 10.54 | 9.937 | 10.05 | 85,950 | -0.15(-1.43%) |
Aug 31, 2011 | 10.44 | 10.50 | 10.04 | 10.19 | 91,035 | -0.21(-2.04%) |
Aug 30, 2011 | 10.22 | 10.41 | 10.06 | 10.41 | 32,938 | +0.12(+1.13%) |
Aug 29, 2011 | 9.771 | 10.31 | 9.663 | 10.29 | 87,567 | +0.61(+6.32%) |
Aug 26, 2011 | 9.890 | 9.890 | 9.480 | 9.678 | 56,768 | -0.06(-0.60%) |
Aug 25, 2011 | 10.16 | 10.16 | 9.611 | 9.736 | 59,439 | -0.15(-1.53%) |
Aug 24, 2011 | 9.762 | 10.04 | 9.579 | 9.887 | 102,579 | +0.15(+1.53%) |
Aug 23, 2011 | 9.191 | 9.791 | 9.180 | 9.739 | 68,147 | +0.54(+5.92%) |
Aug 22, 2011 | 9.713 | 9.727 | 9.087 | 9.194 | 134,948 | -0.23(-2.47%) |
Aug 19, 2011 | 9.343 | 9.611 | 9.340 | 9.427 | 121,155 | -0.03(-0.28%) |
Aug 18, 2011 | 9.608 | 9.928 | 9.375 | 9.454 | 127,353 | -0.49(-4.92%) |
Aug 17, 2011 | 9.876 | 10.19 | 9.786 | 9.943 | 58,838 | -0.07(-0.67%) |
Aug 16, 2011 | 10.29 | 10.29 | 9.873 | 10.01 | 47,583 | -0.39(-3.73%) |
Aug 15, 2011 | 10.19 | 10.48 | 10.04 | 10.40 | 113,224 | +0.21(+2.06%) |
Aug 12, 2011 | 10.59 | 10.80 | 9.733 | 10.19 | 246,050 | -0.27(-2.62%) |
Aug 11, 2011 | 10.83 | 10.83 | 10.09 | 10.46 | 130,735 | +0.52(+5.24%) |
Aug 10, 2011 | 10.75 | 11.13 | 9.602 | 9.940 | 84,903 | -1.10(-9.97%) |
Aug 09, 2011 | 10.52 | 11.34 | 10.02 | 11.04 | 168,939 | +0.86(+8.47%) |
Aug 08, 2011 | 11.31 | 11.47 | 10.17 | 10.18 | 177,657 | -1.26(-11.02%) |
Aug 05, 2011 | 11.54 | 11.90 | 11.33 | 11.44 | 92,553 | +0.04(+0.33%) |
Aug 04, 2011 | 11.39 | 11.55 | 11.38 | 11.40 | 90,404 | -0.17(-1.50%) |
Aug 03, 2011 | 11.38 | 11.63 | 11.38 | 11.57 | 43,145 | +0.27(+2.36%) |
Aug 02, 2011 | 11.37 | 11.63 | 11.30 | 11.31 | 90,710 | -0.12(-1.02%) |