Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 9.983 | 10.06 | 9.824 | 9.868 | 1,202,295 | -0.22(-2.22%) |
Oct 28, 2011 | 10.00 | 10.19 | 9.918 | 10.09 | 868,023 | +0.06(+0.58%) |
Oct 27, 2011 | 9.962 | 10.05 | 9.723 | 10.03 | 2,768,739 | +0.46(+4.75%) |
Oct 26, 2011 | 9.499 | 9.600 | 9.398 | 9.578 | 1,244,696 | +0.22(+2.32%) |
Oct 25, 2011 | 9.463 | 9.513 | 9.145 | 9.362 | 1,585,301 | -0.02(-0.23%) |
Oct 24, 2011 | 9.354 | 9.448 | 9.217 | 9.383 | 1,440,183 | -0.02(-0.23%) |
Oct 21, 2011 | 9.441 | 9.499 | 9.239 | 9.405 | 1,853,921 | +0.07(+0.77%) |
Oct 20, 2011 | 9.882 | 9.882 | 8.993 | 9.333 | 2,147,083 | -0.57(-5.77%) |
Oct 19, 2011 | 10.01 | 10.08 | 9.831 | 9.904 | 784,578 | -0.14(-1.37%) |
Oct 18, 2011 | 9.672 | 10.10 | 9.542 | 10.04 | 812,783 | +0.43(+4.44%) |
Oct 17, 2011 | 9.788 | 9.860 | 9.571 | 9.615 | 833,405 | -0.27(-2.71%) |
Oct 14, 2011 | 9.853 | 10.00 | 9.600 | 9.882 | 753,055 | +0.15(+1.56%) |
Oct 13, 2011 | 9.860 | 9.860 | 9.564 | 9.730 | 773,691 | -0.22(-2.25%) |
Oct 12, 2011 | 9.817 | 10.08 | 9.795 | 9.954 | 849,016 | +0.22(+2.23%) |
Oct 11, 2011 | 9.766 | 9.853 | 9.622 | 9.737 | 685,243 | -0.04(-0.44%) |
Oct 10, 2011 | 9.643 | 9.810 | 9.521 | 9.781 | 847,306 | +0.34(+3.60%) |
Oct 07, 2011 | 9.774 | 9.781 | 9.434 | 9.441 | 943,158 | -0.32(-3.26%) |
Oct 06, 2011 | 9.434 | 9.774 | 9.188 | 9.759 | 1,493,598 | +0.40(+4.33%) |
Oct 05, 2011 | 9.188 | 9.362 | 9.007 | 9.354 | 1,603,153 | +0.19(+2.05%) |
Oct 04, 2011 | 8.857 | 9.361 | 8.742 | 9.166 | 1,623,815 | +0.19(+2.08%) |
Oct 03, 2011 | 9.073 | 9.778 | 8.886 | 8.979 | 1,793,585 | -0.19(-2.04%) |
Sep 30, 2011 | 9.576 | 9.756 | 9.130 | 9.166 | 1,779,552 | -0.55(-5.63%) |
Sep 29, 2011 | 9.749 | 9.778 | 9.461 | 9.713 | 1,063,028 | +0.19(+2.04%) |
Sep 28, 2011 | 9.979 | 10.04 | 9.497 | 9.519 | 673,999 | -0.42(-4.20%) |
Sep 27, 2011 | 9.987 | 10.10 | 9.850 | 9.936 | 939,158 | +0.15(+1.54%) |
Sep 26, 2011 | 9.461 | 9.792 | 9.303 | 9.785 | 880,901 | +0.35(+3.66%) |
Sep 23, 2011 | 9.375 | 9.476 | 9.267 | 9.440 | 864,899 | +0.01(+0.15%) |
Sep 22, 2011 | 9.540 | 9.677 | 9.245 | 9.425 | 1,672,323 | -0.47(-4.73%) |
Sep 21, 2011 | 10.33 | 10.40 | 9.893 | 9.893 | 1,072,945 | -0.41(-3.98%) |
Sep 20, 2011 | 10.48 | 10.62 | 10.30 | 10.30 | 500,570 | -0.16(-1.51%) |
Sep 19, 2011 | 10.55 | 10.58 | 10.32 | 10.46 | 609,133 | -0.32(-3.00%) |
Sep 16, 2011 | 10.81 | 10.90 | 10.56 | 10.79 | 1,155,425 | -0.04(-0.33%) |
Sep 15, 2011 | 10.78 | 10.83 | 10.55 | 10.82 | 520,539 | +0.14(+1.28%) |
Sep 14, 2011 | 10.64 | 10.77 | 10.43 | 10.68 | 725,003 | +0.10(+0.95%) |
Sep 13, 2011 | 10.40 | 10.60 | 10.35 | 10.58 | 720,708 | +0.22(+2.15%) |
Sep 12, 2011 | 9.965 | 10.38 | 9.936 | 10.36 | 728,500 | +0.24(+2.35%) |
Sep 09, 2011 | 10.30 | 10.46 | 10.07 | 10.12 | 743,000 | -0.29(-2.83%) |
Sep 08, 2011 | 10.57 | 10.68 | 10.38 | 10.42 | 667,403 | -0.27(-2.56%) |
Sep 07, 2011 | 10.26 | 10.75 | 10.15 | 10.69 | 1,459,852 | +0.65(+6.52%) |
Sep 06, 2011 | 9.713 | 10.09 | 9.670 | 10.04 | 718,688 | +0.02(+0.21%) |
Sep 02, 2011 | 10.19 | 10.32 | 9.994 | 10.02 | 950,596 | -0.40(-3.87%) |
Sep 01, 2011 | 10.81 | 10.93 | 10.40 | 10.42 | 914,989 | -0.40(-3.66%) |
Aug 31, 2011 | 10.74 | 10.86 | 10.59 | 10.81 | 1,001,870 | +0.14(+1.35%) |
Aug 30, 2011 | 10.80 | 10.96 | 10.55 | 10.67 | 842,349 | -0.19(-1.79%) |
Aug 29, 2011 | 10.53 | 10.89 | 10.45 | 10.86 | 924,653 | +0.42(+3.99%) |
Aug 26, 2011 | 10.31 | 10.58 | 10.17 | 10.45 | 1,023,939 | +0.04(+0.35%) |
Aug 25, 2011 | 10.81 | 11.02 | 10.28 | 10.41 | 673,823 | -0.31(-2.89%) |
Aug 24, 2011 | 10.40 | 10.78 | 10.32 | 10.72 | 827,938 | +0.29(+2.76%) |
Aug 23, 2011 | 10.16 | 10.44 | 10.01 | 10.43 | 1,233,129 | +0.35(+3.50%) |
Aug 22, 2011 | 10.23 | 10.40 | 9.940 | 10.08 | 740,039 | +0.12(+1.16%) |
Aug 19, 2011 | 9.943 | 10.34 | 9.879 | 9.965 | 588,735 | -0.15(-1.49%) |
Aug 18, 2011 | 10.43 | 10.47 | 10.06 | 10.12 | 856,669 | -0.64(-5.95%) |
Aug 17, 2011 | 10.80 | 10.83 | 10.64 | 10.76 | 499,874 | +0.04(+0.33%) |
Aug 16, 2011 | 10.71 | 10.82 | 10.58 | 10.72 | 826,180 | -0.12(-1.13%) |
Aug 15, 2011 | 10.83 | 10.97 | 10.76 | 10.84 | 1,302,099 | +0.12(+1.14%) |
Aug 12, 2011 | 10.91 | 10.99 | 10.60 | 10.72 | 1,114,028 | -0.08(-0.73%) |
Aug 11, 2011 | 10.36 | 10.89 | 10.17 | 10.80 | 2,211,291 | +0.53(+5.19%) |
Aug 10, 2011 | 10.52 | 10.61 | 10.23 | 10.27 | 2,617,857 | -0.53(-4.87%) |
Aug 09, 2011 | 10.53 | 10.92 | 10.27 | 10.79 | 3,374,825 | +0.58(+5.71%) |
Aug 08, 2011 | 11.13 | 11.27 | 10.20 | 10.21 | 2,582,956 | -1.22(-10.64%) |
Aug 05, 2011 | 11.71 | 11.79 | 11.29 | 11.43 | 1,639,523 | -0.17(-1.49%) |
Aug 04, 2011 | 11.97 | 12.15 | 11.60 | 11.60 | 1,697,415 | -0.57(-4.67%) |
Aug 03, 2011 | 11.97 | 12.19 | 11.74 | 12.17 | 939,821 | +0.21(+1.74%) |
Aug 02, 2011 | 12.12 | 12.27 | 11.96 | 11.96 | 785,854 | -0.24(-2.00%) |