Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 10.37 | 10.94 | 10.27 | 10.76 | 136,333 | +0.40(+3.89%) |
Oct 28, 2011 | 10.27 | 10.57 | 10.27 | 10.35 | 168,329 | +0.02(+0.21%) |
Oct 27, 2011 | 10.01 | 10.40 | 9.776 | 10.33 | 329,610 | +0.63(+6.53%) |
Oct 26, 2011 | 9.676 | 9.769 | 9.395 | 9.697 | 217,584 | +0.16(+1.66%) |
Oct 25, 2011 | 9.776 | 9.856 | 9.524 | 9.539 | 136,853 | -0.36(-3.64%) |
Oct 24, 2011 | 9.510 | 9.906 | 9.431 | 9.899 | 123,858 | +0.40(+4.17%) |
Oct 21, 2011 | 9.021 | 9.510 | 8.985 | 9.503 | 157,138 | +0.63(+7.14%) |
Oct 20, 2011 | 8.869 | 8.941 | 8.589 | 8.869 | 127,441 | +0.02(+0.24%) |
Oct 19, 2011 | 9.359 | 9.359 | 8.819 | 8.848 | 202,903 | -0.56(-5.97%) |
Oct 18, 2011 | 9.121 | 9.517 | 8.956 | 9.409 | 162,514 | +0.34(+3.73%) |
Oct 17, 2011 | 9.481 | 9.532 | 8.992 | 9.071 | 250,608 | -0.56(-5.83%) |
Oct 14, 2011 | 9.395 | 9.719 | 9.222 | 9.632 | 229,897 | +0.31(+3.32%) |
Oct 13, 2011 | 9.165 | 9.359 | 9.035 | 9.323 | 139,229 | +0.05(+0.54%) |
Oct 12, 2011 | 8.999 | 9.424 | 8.833 | 9.273 | 182,508 | +0.34(+3.79%) |
Oct 11, 2011 | 8.949 | 8.985 | 8.754 | 8.934 | 175,282 | -0.09(-0.96%) |
Oct 10, 2011 | 8.632 | 9.021 | 8.531 | 9.021 | 195,007 | +0.58(+6.91%) |
Oct 07, 2011 | 8.639 | 8.718 | 8.301 | 8.437 | 200,378 | -0.20(-2.33%) |
Oct 06, 2011 | 8.496 | 8.639 | 8.401 | 8.639 | 184,090 | +0.25(+3.00%) |
Oct 05, 2011 | 8.689 | 8.689 | 8.149 | 8.387 | 152,496 | -0.30(-3.40%) |
Oct 04, 2011 | 7.696 | 8.711 | 7.696 | 8.682 | 329,567 | +0.55(+6.73%) |
Oct 03, 2011 | 8.805 | 8.826 | 8.135 | 8.135 | 286,180 | -0.55(-6.38%) |
Sep 30, 2011 | 8.661 | 8.956 | 8.632 | 8.689 | 211,199 | -0.11(-1.23%) |
Sep 29, 2011 | 8.603 | 8.797 | 8.531 | 8.797 | 412,475 | +0.33(+3.91%) |
Sep 28, 2011 | 8.171 | 8.632 | 7.984 | 8.466 | 374,454 | +0.08(+0.94%) |
Sep 27, 2011 | 8.293 | 8.639 | 8.149 | 8.387 | 308,068 | +0.25(+3.10%) |
Sep 26, 2011 | 8.423 | 8.509 | 8.034 | 8.135 | 299,749 | -0.22(-2.67%) |
Sep 23, 2011 | 8.416 | 8.581 | 8.329 | 8.358 | 308,542 | -0.05(-0.60%) |
Sep 22, 2011 | 8.279 | 8.545 | 8.063 | 8.409 | 408,306 | -0.05(-0.60%) |
Sep 21, 2011 | 8.589 | 8.740 | 8.459 | 8.459 | 190,388 | -0.17(-2.00%) |
Sep 20, 2011 | 8.819 | 8.927 | 8.603 | 8.632 | 220,332 | -0.05(-0.58%) |
Sep 19, 2011 | 8.653 | 8.783 | 8.517 | 8.682 | 398,018 | -0.16(-1.79%) |
Sep 16, 2011 | 8.538 | 8.869 | 8.365 | 8.841 | 429,034 | +0.35(+4.16%) |
Sep 15, 2011 | 8.812 | 8.812 | 8.394 | 8.488 | 295,907 | -0.37(-4.22%) |
Sep 14, 2011 | 8.733 | 9.006 | 8.509 | 8.862 | 140,334 | +0.22(+2.58%) |
Sep 13, 2011 | 8.531 | 8.704 | 8.524 | 8.639 | 327,218 | +0.15(+1.78%) |
Sep 12, 2011 | 8.380 | 8.632 | 8.344 | 8.488 | 106,291 | -0.01(-0.08%) |
Sep 09, 2011 | 8.718 | 8.740 | 8.452 | 8.495 | 313,576 | -0.30(-3.44%) |
Sep 08, 2011 | 9.323 | 9.359 | 8.704 | 8.797 | 225,937 | -0.62(-6.57%) |
Sep 07, 2011 | 9.129 | 9.431 | 9.028 | 9.417 | 273,581 | +0.42(+4.72%) |
Sep 06, 2011 | 8.423 | 9.251 | 8.423 | 8.992 | 274,534 | +0.32(+3.74%) |
Sep 02, 2011 | 8.985 | 8.985 | 8.574 | 8.668 | 248,007 | -0.51(-5.57%) |
Sep 01, 2011 | 9.280 | 9.539 | 9.078 | 9.179 | 265,322 | -0.05(-0.55%) |
Aug 31, 2011 | 9.114 | 9.316 | 9.013 | 9.229 | 372,766 | +0.16(+1.75%) |
Aug 30, 2011 | 9.258 | 9.352 | 8.992 | 9.071 | 618,061 | -0.21(-2.25%) |
Aug 29, 2011 | 9.201 | 9.373 | 9.093 | 9.280 | 474,014 | +0.20(+2.22%) |
Aug 26, 2011 | 8.898 | 9.107 | 8.733 | 9.078 | 184,935 | +0.12(+1.29%) |
Aug 25, 2011 | 9.294 | 9.323 | 8.920 | 8.963 | 310,966 | -0.22(-2.43%) |
Aug 24, 2011 | 9.100 | 9.359 | 9.100 | 9.186 | 267,576 | +0.07(+0.79%) |
Aug 23, 2011 | 8.934 | 9.157 | 8.934 | 9.114 | 252,092 | +0.24(+2.76%) |
Aug 22, 2011 | 9.273 | 9.273 | 8.718 | 8.869 | 94,302 | -0.19(-2.14%) |
Aug 19, 2011 | 9.301 | 9.503 | 9.049 | 9.064 | 127,373 | -0.40(-4.19%) |
Aug 18, 2011 | 10.06 | 10.14 | 9.359 | 9.460 | 207,240 | -0.91(-8.81%) |
Aug 17, 2011 | 10.35 | 10.58 | 10.15 | 10.37 | 160,987 | +0.06(+0.63%) |
Aug 16, 2011 | 10.06 | 10.39 | 9.956 | 10.31 | 976,631 | +0.11(+1.06%) |
Aug 15, 2011 | 9.748 | 10.22 | 9.647 | 10.20 | 128,925 | +0.58(+6.06%) |
Aug 12, 2011 | 9.776 | 9.791 | 9.532 | 9.618 | 135,894 | -0.06(-0.67%) |
Aug 11, 2011 | 9.769 | 9.949 | 9.590 | 9.683 | 927,838 | -0.01(-0.15%) |
Aug 10, 2011 | 9.575 | 10.27 | 9.575 | 9.697 | 393,807 | -0.60(-5.87%) |
Aug 09, 2011 | 10.40 | 10.35 | 9.157 | 10.30 | 449,122 | +0.32(+3.25%) |
Aug 08, 2011 | 10.40 | 10.76 | 9.964 | 9.978 | 432,720 | -0.72(-6.73%) |
Aug 05, 2011 | 10.63 | 10.87 | 10.21 | 10.70 | 337,526 | +0.18(+1.71%) |
Aug 04, 2011 | 11.46 | 11.54 | 10.40 | 10.52 | 436,826 | -1.10(-9.48%) |
Aug 03, 2011 | 11.34 | 11.66 | 10.72 | 11.62 | 320,853 | +0.29(+2.54%) |
Aug 02, 2011 | 11.81 | 11.96 | 11.30 | 11.33 | 209,047 | -0.58(-4.84%) |