Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 10.36 | 10.36 | 10.19 | 10.25 | 2,827 | -0.27(-2.57%) |
Oct 28, 2011 | 10.32 | 10.57 | 10.32 | 10.52 | 3,370 | +0.06(+0.56%) |
Oct 27, 2011 | 10.15 | 10.56 | 10.15 | 10.46 | 1,905 | +0.66(+6.75%) |
Oct 26, 2011 | 9.736 | 9.837 | 9.690 | 9.800 | 3,932 | +0.21(+2.20%) |
Oct 25, 2011 | 9.965 | 9.965 | 9.589 | 9.589 | 2,583 | -0.39(-3.87%) |
Oct 24, 2011 | 9.451 | 10.02 | 9.451 | 9.974 | 18,896 | +0.46(+4.79%) |
Oct 21, 2011 | 9.469 | 9.644 | 9.460 | 9.519 | 13,660 | +0.12(+1.31%) |
Oct 20, 2011 | 9.433 | 9.433 | 9.221 | 9.396 | 4,759 | -0.04(-0.39%) |
Oct 19, 2011 | 9.873 | 9.873 | 9.423 | 9.433 | 133,887 | -0.47(-4.73%) |
Oct 18, 2011 | 9.690 | 9.901 | 9.681 | 9.901 | 4,017 | +0.28(+2.96%) |
Oct 17, 2011 | 9.965 | 9.965 | 9.616 | 9.616 | 7,142 | -0.43(-4.30%) |
Oct 14, 2011 | 10.05 | 10.06 | 9.892 | 10.05 | 9,145 | +0.13(+1.30%) |
Oct 13, 2011 | 9.726 | 9.919 | 9.714 | 9.919 | 816 | +0.10(+1.03%) |
Oct 12, 2011 | 9.616 | 9.827 | 9.616 | 9.818 | 3,582 | +0.24(+2.50%) |
Oct 11, 2011 | 9.616 | 9.616 | 9.552 | 9.579 | 1,895 | +0.03(+0.28%) |
Oct 10, 2011 | 9.625 | 9.687 | 9.552 | 9.552 | 3,307 | +0.04(+0.41%) |
Oct 07, 2011 | 9.644 | 9.644 | 9.433 | 9.513 | 2,260 | -0.08(-0.89%) |
Oct 06, 2011 | 9.332 | 9.598 | 9.332 | 9.598 | 4,455 | +0.24(+2.55%) |
Oct 05, 2011 | 8.964 | 9.359 | 8.964 | 9.359 | 2,057 | +0.51(+5.71%) |
Oct 04, 2011 | 8.266 | 8.854 | 8.266 | 8.854 | 12,958 | +0.21(+2.44%) |
Oct 03, 2011 | 9.038 | 9.084 | 8.606 | 8.643 | 8,563 | -0.55(-5.99%) |
Sep 30, 2011 | 9.139 | 9.368 | 9.139 | 9.194 | 14,197 | -0.25(-2.63%) |
Sep 29, 2011 | 9.736 | 9.736 | 9.405 | 9.442 | 15,097 | -0.11(-1.15%) |
Sep 28, 2011 | 9.827 | 9.827 | 9.552 | 9.552 | 5,803 | -0.48(-4.76%) |
Sep 27, 2011 | 10.06 | 10.22 | 9.974 | 10.03 | 7,886 | +0.23(+2.34%) |
Sep 26, 2011 | 9.754 | 9.800 | 9.543 | 9.800 | 2,300 | +0.07(+0.76%) |
Sep 23, 2011 | 9.469 | 9.818 | 9.469 | 9.726 | 1,461 | +0.22(+2.32%) |
Sep 22, 2011 | 9.690 | 9.736 | 9.506 | 9.506 | 6,411 | -0.61(-5.99%) |
Sep 21, 2011 | 10.33 | 10.42 | 10.10 | 10.11 | 5,950 | -0.30(-2.91%) |
Sep 20, 2011 | 10.66 | 10.68 | 10.42 | 10.42 | 2,914 | -0.28(-2.59%) |
Sep 19, 2011 | 10.50 | 10.70 | 10.47 | 10.69 | 5,435 | -0.17(-1.59%) |
Sep 16, 2011 | 10.99 | 11.05 | 10.87 | 10.87 | 3,134 | -0.16(-1.43%) |
Sep 15, 2011 | 11.09 | 11.11 | 10.97 | 11.02 | 5,321 | -0.03(-0.31%) |
Sep 14, 2011 | 10.97 | 11.14 | 10.97 | 11.06 | 1,807 | +0.25(+2.28%) |
Sep 13, 2011 | 10.49 | 10.86 | 10.49 | 10.81 | 3,492 | +0.44(+4.25%) |
Sep 12, 2011 | 10.39 | 10.42 | 10.25 | 10.37 | 9,690 | -0.02(-0.20%) |
Sep 09, 2011 | 10.49 | 10.64 | 10.34 | 10.39 | 2,346 | -0.32(-2.98%) |
Sep 08, 2011 | 10.89 | 10.93 | 10.71 | 10.71 | 3,368 | -0.17(-1.60%) |
Sep 07, 2011 | 10.84 | 10.88 | 10.78 | 10.88 | 7,519 | +0.51(+4.92%) |
Sep 06, 2011 | 10.33 | 10.37 | 10.21 | 10.37 | 5,178 | -0.24(-2.30%) |
Sep 02, 2011 | 10.88 | 10.88 | 10.57 | 10.62 | 3,424 | -0.45(-4.07%) |
Sep 01, 2011 | 11.41 | 11.45 | 11.06 | 11.07 | 1,709 | -0.32(-2.82%) |
Aug 31, 2011 | 11.63 | 11.68 | 11.39 | 11.39 | 3,293 | -0.14(-1.20%) |
Aug 30, 2011 | 11.54 | 11.56 | 11.33 | 11.53 | 21,108 | +0.06(+0.48%) |
Aug 29, 2011 | 11.14 | 11.47 | 11.14 | 11.47 | 1,653 | +0.48(+4.41%) |
Aug 26, 2011 | 10.68 | 11.03 | 10.68 | 10.99 | 2,504 | +0.31(+2.89%) |
Aug 25, 2011 | 10.88 | 10.88 | 10.68 | 10.68 | 17,144 | -0.04(-0.38%) |
Aug 24, 2011 | 10.84 | 10.84 | 10.59 | 10.72 | 13,952 | -0.04(-0.42%) |
Aug 23, 2011 | 10.18 | 10.80 | 10.18 | 10.76 | 10,439 | +0.70(+6.91%) |
Aug 22, 2011 | 10.31 | 10.31 | 10.04 | 10.07 | 13,920 | -0.04(-0.35%) |
Aug 19, 2011 | 10.46 | 10.53 | 10.10 | 10.10 | 5,507 | -0.39(-3.68%) |
Aug 18, 2011 | 10.98 | 10.98 | 10.41 | 10.49 | 8,219 | -0.69(-6.14%) |
Aug 17, 2011 | 11.48 | 11.48 | 11.13 | 11.18 | 3,664 | -0.11(-0.99%) |
Aug 16, 2011 | 11.53 | 11.57 | 11.29 | 11.29 | 4,813 | -0.41(-3.55%) |
Aug 15, 2011 | 11.43 | 11.70 | 11.43 | 11.70 | 12,137 | +0.33(+2.91%) |
Aug 12, 2011 | 11.41 | 11.47 | 11.37 | 11.37 | 9,143 | -0.08(-0.67%) |
Aug 11, 2011 | 10.84 | 11.45 | 10.84 | 11.45 | 11,868 | +0.38(+3.46%) |
Aug 10, 2011 | 10.64 | 11.15 | 10.64 | 11.06 | 11,815 | +0.24(+2.18%) |
Aug 09, 2011 | 10.62 | 10.83 | 10.20 | 10.83 | 14,301 | +0.64(+6.31%) |
Aug 08, 2011 | 10.71 | 10.73 | 10.19 | 10.19 | 46,635 | -0.84(-7.66%) |
Aug 05, 2011 | 11.44 | 11.44 | 10.77 | 11.03 | 42,500 | -0.33(-2.87%) |
Aug 04, 2011 | 12.11 | 12.11 | 11.36 | 11.36 | 9,901 | -0.86(-7.03%) |
Aug 03, 2011 | 12.30 | 12.30 | 11.94 | 12.22 | 8,452 | -0.04(-0.30%) |
Aug 02, 2011 | 12.59 | 12.62 | 12.25 | 12.25 | 8,403 | -0.40(-3.16%) |