Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 10.54 | 10.76 | 10.29 | 10.31 | 712,715 | -0.49(-4.57%) |
Oct 28, 2011 | 11.03 | 11.23 | 10.75 | 10.80 | 895,970 | -0.27(-2.40%) |
Oct 27, 2011 | 10.36 | 11.26 | 10.36 | 11.07 | 1,335,212 | +0.91(+8.92%) |
Oct 26, 2011 | 9.932 | 10.25 | 9.778 | 10.16 | 1,058,491 | +0.40(+4.08%) |
Oct 25, 2011 | 9.873 | 10.07 | 9.682 | 9.763 | 830,964 | -0.22(-2.21%) |
Oct 24, 2011 | 9.505 | 9.991 | 9.424 | 9.984 | 1,103,090 | +0.54(+5.69%) |
Oct 21, 2011 | 9.453 | 9.696 | 9.173 | 9.446 | 1,948,014 | +0.19(+2.07%) |
Oct 20, 2011 | 9.136 | 9.564 | 8.901 | 9.254 | 894,575 | -0.17(-1.80%) |
Oct 19, 2011 | 9.542 | 9.689 | 9.380 | 9.424 | 556,093 | -0.15(-1.62%) |
Oct 18, 2011 | 9.107 | 9.638 | 9.011 | 9.579 | 1,140,331 | +0.55(+6.12%) |
Oct 17, 2011 | 9.549 | 9.667 | 8.960 | 9.026 | 717,937 | -0.60(-6.20%) |
Oct 14, 2011 | 9.696 | 9.770 | 9.328 | 9.623 | 474,901 | +0.08(+0.85%) |
Oct 13, 2011 | 9.498 | 9.608 | 9.269 | 9.542 | 635,397 | -0.04(-0.46%) |
Oct 12, 2011 | 9.579 | 9.763 | 9.358 | 9.586 | 1,060,032 | +0.12(+1.25%) |
Oct 11, 2011 | 9.210 | 9.542 | 9.092 | 9.468 | 590,642 | +0.15(+1.58%) |
Oct 10, 2011 | 8.923 | 9.343 | 8.882 | 9.321 | 745,388 | +0.63(+7.29%) |
Oct 07, 2011 | 9.291 | 9.335 | 8.650 | 8.687 | 717,404 | -0.57(-6.21%) |
Oct 06, 2011 | 9.129 | 9.284 | 8.761 | 9.262 | 763,303 | +0.32(+3.63%) |
Oct 05, 2011 | 8.768 | 9.114 | 8.481 | 8.938 | 771,681 | +0.17(+1.93%) |
Oct 04, 2011 | 7.832 | 8.775 | 7.818 | 8.768 | 945,635 | +0.89(+11.32%) |
Oct 03, 2011 | 8.252 | 8.481 | 7.847 | 7.877 | 980,363 | -0.51(-6.06%) |
Sep 30, 2011 | 8.643 | 8.812 | 8.370 | 8.385 | 642,847 | -0.46(-5.17%) |
Sep 29, 2011 | 8.532 | 8.849 | 8.252 | 8.842 | 546,239 | +0.60(+7.24%) |
Sep 28, 2011 | 8.717 | 8.886 | 8.230 | 8.245 | 582,245 | -0.52(-5.97%) |
Sep 27, 2011 | 8.982 | 9.254 | 8.591 | 8.768 | 834,649 | -0.01(-0.08%) |
Sep 26, 2011 | 8.621 | 8.798 | 8.260 | 8.775 | 458,989 | +0.25(+2.94%) |
Sep 23, 2011 | 8.378 | 8.702 | 8.253 | 8.525 | 750,415 | +0.15(+1.76%) |
Sep 22, 2011 | 8.120 | 8.473 | 8.105 | 8.378 | 1,025,368 | +0.05(+0.62%) |
Sep 21, 2011 | 8.805 | 8.871 | 8.297 | 8.326 | 910,523 | -0.49(-5.52%) |
Sep 20, 2011 | 9.063 | 9.188 | 8.805 | 8.812 | 496,314 | -0.21(-2.37%) |
Sep 19, 2011 | 9.033 | 9.218 | 8.820 | 9.026 | 952,371 | -0.26(-2.78%) |
Sep 16, 2011 | 9.173 | 9.299 | 8.768 | 9.284 | 1,312,764 | +0.17(+1.86%) |
Sep 15, 2011 | 9.070 | 9.122 | 8.864 | 9.114 | 314,247 | +0.18(+2.06%) |
Sep 14, 2011 | 8.967 | 9.129 | 8.635 | 8.930 | 507,921 | +0.10(+1.08%) |
Sep 13, 2011 | 8.694 | 8.996 | 8.621 | 8.834 | 674,332 | +0.18(+2.13%) |
Sep 12, 2011 | 8.289 | 8.746 | 8.230 | 8.650 | 520,680 | +0.19(+2.26%) |
Sep 09, 2011 | 8.613 | 8.709 | 8.370 | 8.459 | 1,100,407 | -0.22(-2.55%) |
Sep 08, 2011 | 8.945 | 9.122 | 8.672 | 8.680 | 650,386 | -0.37(-4.07%) |
Sep 07, 2011 | 8.694 | 9.173 | 8.643 | 9.048 | 782,278 | +0.55(+6.41%) |
Sep 06, 2011 | 8.179 | 8.503 | 8.112 | 8.503 | 798,998 | -0.03(-0.35%) |
Sep 02, 2011 | 8.739 | 8.952 | 8.503 | 8.532 | 1,023,757 | -0.54(-5.93%) |
Sep 01, 2011 | 9.431 | 9.704 | 8.996 | 9.070 | 699,315 | -0.38(-3.98%) |
Aug 31, 2011 | 9.512 | 9.626 | 9.291 | 9.446 | 681,398 | -0.01(-0.08%) |
Aug 30, 2011 | 9.542 | 9.682 | 9.313 | 9.453 | 654,327 | -0.21(-2.14%) |
Aug 29, 2011 | 9.247 | 9.726 | 9.233 | 9.660 | 967,107 | +0.56(+6.15%) |
Aug 26, 2011 | 8.894 | 9.181 | 8.636 | 9.100 | 593,180 | +0.18(+1.98%) |
Aug 25, 2011 | 9.269 | 9.733 | 8.901 | 8.923 | 907,564 | -0.22(-2.42%) |
Aug 24, 2011 | 9.034 | 9.321 | 8.842 | 9.144 | 713,936 | +0.13(+1.39%) |
Aug 23, 2011 | 8.622 | 9.063 | 8.452 | 9.019 | 918,374 | +0.61(+7.27%) |
Aug 22, 2011 | 8.776 | 8.776 | 8.334 | 8.408 | 644,324 | -0.09(-1.04%) |
Aug 19, 2011 | 8.430 | 8.828 | 8.423 | 8.496 | 1,296,348 | -0.05(-0.60%) |
Aug 18, 2011 | 8.798 | 8.936 | 8.467 | 8.548 | 1,482,459 | -0.60(-6.52%) |
Aug 17, 2011 | 9.203 | 9.306 | 8.990 | 9.144 | 726,518 | -0.01(-0.08%) |
Aug 16, 2011 | 9.085 | 9.299 | 8.857 | 9.152 | 1,439,035 | -0.10(-1.11%) |
Aug 15, 2011 | 8.776 | 9.483 | 8.769 | 9.255 | 1,842,299 | +0.85(+10.07%) |
Aug 12, 2011 | 8.526 | 8.614 | 8.114 | 8.408 | 1,776,851 | -0.01(-0.17%) |
Aug 11, 2011 | 7.569 | 8.636 | 7.547 | 8.423 | 2,162,163 | +0.91(+12.05%) |
Aug 10, 2011 | 8.047 | 8.224 | 7.495 | 7.517 | 3,321,206 | -0.77(-9.24%) |
Aug 09, 2011 | 8.136 | 8.467 | 7.370 | 8.283 | 2,045,131 | +0.47(+6.03%) |
Aug 08, 2011 | 8.960 | 9.402 | 7.812 | 7.812 | 1,617,088 | -1.47(-15.79%) |
Aug 05, 2011 | 9.505 | 9.674 | 9.056 | 9.277 | 997,539 | -0.15(-1.56%) |
Aug 04, 2011 | 10.01 | 10.15 | 9.417 | 9.424 | 914,199 | -0.74(-7.31%) |
Aug 03, 2011 | 9.998 | 10.26 | 9.814 | 10.17 | 493,060 | +0.23(+2.30%) |
Aug 02, 2011 | 10.25 | 10.36 | 9.925 | 9.939 | 556,596 | -0.32(-3.16%) |