Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 10.76 | 10.84 | 10.29 | 10.57 | 312,023 | -0.44(-4.00%) |
Oct 28, 2011 | 10.92 | 11.12 | 10.78 | 11.01 | 394,544 | +0.01(+0.09%) |
Oct 27, 2011 | 11.40 | 11.49 | 10.65 | 11.00 | 562,878 | +0.01(+0.09%) |
Oct 26, 2011 | 11.21 | 11.27 | 10.86 | 10.99 | 431,790 | -0.03(-0.27%) |
Oct 25, 2011 | 11.44 | 11.45 | 10.90 | 11.02 | 184,018 | -0.60(-5.16%) |
Oct 24, 2011 | 10.99 | 11.65 | 10.99 | 11.62 | 194,396 | +0.74(+6.80%) |
Oct 21, 2011 | 10.80 | 10.94 | 10.59 | 10.88 | 234,186 | +0.36(+3.42%) |
Oct 20, 2011 | 10.74 | 10.76 | 10.02 | 10.52 | 173,914 | -0.15(-1.41%) |
Oct 19, 2011 | 11.14 | 11.14 | 10.61 | 10.67 | 188,409 | -0.51(-4.56%) |
Oct 18, 2011 | 10.90 | 11.30 | 10.62 | 11.18 | 230,263 | +0.37(+3.42%) |
Oct 17, 2011 | 11.32 | 11.46 | 10.76 | 10.81 | 208,625 | -0.71(-6.16%) |
Oct 14, 2011 | 11.65 | 11.65 | 11.18 | 11.52 | 149,594 | +0.13(+1.14%) |
Oct 13, 2011 | 11.16 | 11.49 | 11.05 | 11.39 | 247,245 | +0.16(+1.42%) |
Oct 12, 2011 | 11.06 | 11.44 | 10.90 | 11.23 | 331,598 | +0.27(+2.46%) |
Oct 11, 2011 | 10.80 | 11.03 | 10.57 | 10.96 | 242,022 | -0.01(-0.09%) |
Oct 10, 2011 | 10.70 | 10.99 | 10.61 | 10.97 | 325,422 | +0.63(+6.09%) |
Oct 07, 2011 | 10.64 | 10.74 | 10.01 | 10.34 | 242,160 | -0.28(-2.64%) |
Oct 06, 2011 | 10.25 | 10.62 | 10.13 | 10.62 | 260,105 | +0.34(+3.31%) |
Oct 05, 2011 | 9.940 | 10.45 | 9.630 | 10.28 | 293,963 | +0.40(+4.05%) |
Oct 04, 2011 | 8.340 | 10.04 | 8.300 | 9.880 | 574,401 | +1.40(+16.51%) |
Oct 03, 2011 | 9.150 | 9.400 | 8.460 | 8.480 | 482,099 | -0.58(-6.40%) |
Sep 30, 2011 | 9.360 | 9.480 | 9.000 | 9.060 | 395,919 | -0.57(-5.92%) |
Sep 29, 2011 | 9.490 | 9.650 | 9.140 | 9.630 | 609,649 | +0.48(+5.25%) |
Sep 28, 2011 | 9.850 | 9.850 | 9.150 | 9.150 | 227,777 | -0.68(-6.92%) |
Sep 27, 2011 | 9.810 | 10.24 | 9.530 | 9.830 | 459,086 | +0.39(+4.13%) |
Sep 26, 2011 | 9.500 | 9.650 | 9.011 | 9.440 | 328,955 | +0.14(+1.51%) |
Sep 23, 2011 | 9.220 | 9.680 | 9.200 | 9.300 | 445,002 | +0.08(+0.87%) |
Sep 22, 2011 | 8.870 | 9.490 | 8.850 | 9.220 | 530,699 | -0.14(-1.50%) |
Sep 21, 2011 | 9.750 | 9.820 | 9.300 | 9.360 | 429,143 | -0.39(-4.00%) |
Sep 20, 2011 | 10.10 | 10.21 | 9.660 | 9.750 | 407,752 | -0.26(-2.60%) |
Sep 19, 2011 | 10.17 | 10.23 | 9.880 | 10.01 | 350,420 | -0.54(-5.12%) |
Sep 16, 2011 | 10.63 | 10.63 | 10.30 | 10.55 | 380,418 | +0.05(+0.48%) |
Sep 15, 2011 | 10.46 | 10.54 | 10.26 | 10.50 | 253,336 | +0.24(+2.34%) |
Sep 14, 2011 | 10.15 | 10.61 | 9.710 | 10.26 | 324,467 | +0.29(+2.91%) |
Sep 13, 2011 | 9.760 | 9.990 | 9.590 | 9.970 | 342,558 | +0.32(+3.32%) |
Sep 12, 2011 | 9.590 | 9.870 | 9.300 | 9.650 | 236,628 | -0.18(-1.83%) |
Sep 09, 2011 | 10.16 | 10.31 | 9.650 | 9.830 | 411,554 | -0.56(-5.39%) |
Sep 08, 2011 | 10.83 | 10.94 | 10.32 | 10.39 | 345,146 | -0.56(-5.11%) |
Sep 07, 2011 | 10.59 | 11.08 | 10.37 | 10.95 | 419,549 | +0.66(+6.41%) |
Sep 06, 2011 | 9.940 | 10.41 | 9.930 | 10.29 | 245,764 | -0.16(-1.53%) |
Sep 02, 2011 | 10.54 | 10.76 | 10.18 | 10.45 | 249,470 | -0.52(-4.74%) |
Sep 01, 2011 | 11.51 | 11.75 | 10.94 | 10.97 | 225,482 | -0.55(-4.77%) |
Aug 31, 2011 | 11.70 | 11.88 | 11.26 | 11.52 | 226,033 | -0.05(-0.43%) |
Aug 30, 2011 | 11.25 | 11.70 | 10.93 | 11.57 | 213,761 | +0.21(+1.85%) |
Aug 29, 2011 | 10.61 | 11.40 | 10.61 | 11.36 | 173,079 | +0.95(+9.13%) |
Aug 26, 2011 | 10.01 | 10.59 | 9.920 | 10.41 | 255,241 | +0.27(+2.66%) |
Aug 25, 2011 | 10.67 | 10.87 | 10.10 | 10.14 | 207,569 | -0.35(-3.34%) |
Aug 24, 2011 | 9.900 | 10.56 | 9.860 | 10.49 | 472,105 | +0.59(+5.96%) |
Aug 23, 2011 | 9.460 | 9.900 | 9.320 | 9.900 | 504,071 | +0.54(+5.77%) |
Aug 22, 2011 | 10.01 | 10.04 | 9.280 | 9.360 | 375,705 | -0.23(-2.40%) |
Aug 19, 2011 | 10.03 | 10.45 | 9.580 | 9.590 | 371,901 | -0.67(-6.53%) |
Aug 18, 2011 | 10.84 | 10.88 | 10.12 | 10.26 | 370,755 | -1.22(-10.63%) |
Aug 17, 2011 | 11.96 | 12.02 | 11.43 | 11.48 | 222,040 | -0.34(-2.88%) |
Aug 16, 2011 | 11.87 | 12.10 | 11.62 | 11.82 | 235,200 | -0.34(-2.80%) |
Aug 15, 2011 | 12.15 | 12.43 | 11.79 | 12.16 | 225,821 | +0.20(+1.67%) |
Aug 12, 2011 | 11.30 | 12.51 | 11.29 | 11.96 | 616,519 | +0.80(+7.17%) |
Aug 11, 2011 | 10.06 | 11.27 | 9.840 | 11.16 | 585,273 | +1.17(+11.71%) |
Aug 10, 2011 | 10.43 | 10.43 | 9.740 | 9.990 | 494,021 | -0.80(-7.41%) |
Aug 09, 2011 | 10.72 | 10.79 | 9.200 | 10.79 | 554,225 | +0.91(+9.21%) |
Aug 08, 2011 | 10.72 | 11.31 | 9.880 | 9.880 | 407,809 | -1.40(-12.41%) |
Aug 05, 2011 | 12.22 | 12.23 | 10.81 | 11.28 | 480,469 | -0.65(-5.45%) |
Aug 04, 2011 | 13.03 | 13.10 | 11.93 | 11.93 | 363,791 | -1.38(-10.37%) |
Aug 03, 2011 | 13.03 | 13.32 | 12.36 | 13.31 | 357,091 | +0.29(+2.23%) |
Aug 02, 2011 | 13.98 | 14.30 | 13.02 | 13.02 | 313,397 | -1.09(-7.73%) |