Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 11.18 | 11.47 | 11.18 | 11.35 | 163,314 | -0.03(-0.23%) |
Oct 28, 2011 | 11.30 | 11.42 | 11.19 | 11.38 | 155,440 | -0.01(-0.08%) |
Oct 27, 2011 | 10.82 | 11.40 | 10.82 | 11.39 | 370,581 | +0.99(+9.47%) |
Oct 26, 2011 | 10.17 | 10.59 | 10.09 | 10.40 | 223,850 | +0.39(+3.85%) |
Oct 25, 2011 | 10.04 | 10.08 | 9.887 | 10.02 | 102,685 | -0.07(-0.68%) |
Oct 24, 2011 | 9.725 | 10.12 | 9.579 | 10.08 | 480,792 | +0.43(+4.44%) |
Oct 21, 2011 | 9.450 | 9.740 | 9.373 | 9.656 | 265,663 | +0.32(+3.39%) |
Oct 20, 2011 | 9.091 | 9.468 | 9.005 | 9.339 | 312,474 | +0.31(+3.42%) |
Oct 19, 2011 | 9.228 | 9.485 | 8.954 | 9.031 | 612,423 | -0.16(-1.77%) |
Oct 18, 2011 | 9.279 | 9.365 | 9.082 | 9.193 | 403,540 | -0.03(-0.37%) |
Oct 17, 2011 | 9.339 | 9.356 | 9.176 | 9.228 | 320,928 | +0.00(+0.00%) |
Oct 14, 2011 | 9.279 | 9.416 | 9.091 | 9.228 | 254,598 | +0.03(+0.37%) |
Oct 13, 2011 | 9.258 | 9.262 | 8.996 | 9.193 | 281,565 | -0.09(-1.01%) |
Oct 12, 2011 | 9.125 | 9.382 | 8.971 | 9.288 | 277,977 | +0.27(+3.04%) |
Oct 11, 2011 | 8.876 | 9.202 | 8.868 | 9.014 | 259,871 | +0.06(+0.67%) |
Oct 10, 2011 | 8.954 | 9.236 | 8.791 | 8.954 | 140,343 | +0.17(+1.95%) |
Oct 07, 2011 | 8.911 | 8.911 | 8.748 | 8.782 | 91,921 | -0.08(-0.87%) |
Oct 06, 2011 | 8.697 | 8.919 | 8.534 | 8.859 | 505,880 | +0.03(+0.39%) |
Oct 05, 2011 | 8.439 | 8.988 | 8.277 | 8.825 | 1,088,557 | +0.34(+4.04%) |
Oct 04, 2011 | 8.140 | 8.585 | 7.583 | 8.482 | 542,014 | +0.25(+3.02%) |
Oct 03, 2011 | 8.799 | 9.005 | 8.140 | 8.234 | 629,238 | -0.54(-6.15%) |
Sep 30, 2011 | 8.782 | 8.971 | 8.662 | 8.774 | 197,752 | -0.01(-0.10%) |
Sep 29, 2011 | 8.637 | 8.791 | 8.482 | 8.782 | 224,302 | +0.24(+2.81%) |
Sep 28, 2011 | 8.722 | 8.756 | 8.448 | 8.542 | 232,442 | -0.15(-1.77%) |
Sep 27, 2011 | 8.705 | 9.253 | 8.628 | 8.697 | 480,995 | +0.13(+1.50%) |
Sep 26, 2011 | 9.108 | 9.279 | 8.499 | 8.568 | 371,380 | -0.04(-0.50%) |
Sep 23, 2011 | 8.876 | 8.876 | 8.422 | 8.611 | 437,483 | -0.26(-2.90%) |
Sep 22, 2011 | 9.425 | 9.570 | 8.816 | 8.868 | 449,081 | -0.65(-6.84%) |
Sep 21, 2011 | 9.930 | 10.10 | 9.476 | 9.519 | 110,422 | -0.43(-4.31%) |
Sep 20, 2011 | 10.20 | 10.27 | 9.870 | 9.947 | 129,345 | -0.21(-2.11%) |
Sep 19, 2011 | 10.05 | 10.20 | 9.853 | 10.16 | 89,041 | -0.12(-1.17%) |
Sep 16, 2011 | 10.20 | 10.28 | 10.11 | 10.28 | 192,112 | +0.14(+1.35%) |
Sep 15, 2011 | 10.19 | 10.22 | 10.04 | 10.14 | 242,573 | +0.01(+0.08%) |
Sep 14, 2011 | 9.793 | 10.27 | 9.690 | 10.14 | 876,647 | +0.43(+4.41%) |
Sep 13, 2011 | 9.613 | 9.879 | 9.425 | 9.708 | 750,121 | +0.41(+4.42%) |
Sep 12, 2011 | 9.733 | 9.733 | 9.151 | 9.296 | 346,273 | -0.56(-5.65%) |
Sep 09, 2011 | 9.536 | 10.07 | 9.502 | 9.853 | 337,063 | +0.24(+2.50%) |
Sep 08, 2011 | 10.16 | 10.16 | 9.562 | 9.613 | 138,397 | -0.60(-5.87%) |
Sep 07, 2011 | 10.60 | 10.80 | 9.999 | 10.21 | 282,214 | -0.23(-2.21%) |
Sep 06, 2011 | 10.30 | 10.50 | 10.29 | 10.44 | 129,080 | +0.06(+0.58%) |
Sep 02, 2011 | 10.85 | 10.90 | 10.30 | 10.38 | 206,166 | -0.68(-6.12%) |
Sep 01, 2011 | 11.14 | 11.14 | 10.98 | 11.06 | 437,525 | -0.05(-0.46%) |
Aug 31, 2011 | 11.11 | 11.35 | 11.04 | 11.11 | 473,480 | +0.15(+1.33%) |
Aug 30, 2011 | 10.76 | 11.05 | 10.69 | 10.97 | 356,899 | +0.16(+1.51%) |
Aug 29, 2011 | 10.87 | 11.08 | 10.61 | 10.80 | 528,981 | +0.09(+0.80%) |
Aug 26, 2011 | 11.14 | 11.14 | 10.47 | 10.72 | 438,337 | -0.42(-3.77%) |
Aug 25, 2011 | 11.44 | 11.45 | 11.01 | 11.14 | 136,866 | -0.15(-1.37%) |
Aug 24, 2011 | 11.48 | 11.48 | 11.19 | 11.29 | 535,672 | -0.15(-1.27%) |
Aug 23, 2011 | 11.46 | 11.52 | 11.16 | 11.44 | 463,705 | +0.11(+0.98%) |
Aug 22, 2011 | 11.95 | 12.00 | 10.97 | 11.33 | 223,608 | -0.54(-4.55%) |
Aug 19, 2011 | 11.84 | 12.06 | 11.70 | 11.87 | 348,659 | -0.11(-0.93%) |
Aug 18, 2011 | 11.67 | 12.07 | 11.48 | 11.98 | 193,719 | -0.39(-3.19%) |
Aug 17, 2011 | 12.01 | 12.57 | 12.01 | 12.37 | 180,625 | +0.23(+1.91%) |
Aug 16, 2011 | 11.42 | 12.18 | 11.41 | 12.14 | 489,173 | +0.72(+6.30%) |
Aug 15, 2011 | 11.28 | 11.82 | 11.26 | 11.42 | 341,199 | +0.04(+0.38%) |
Aug 12, 2011 | 11.97 | 11.97 | 11.22 | 11.38 | 788,043 | -0.28(-2.42%) |
Aug 11, 2011 | 11.40 | 11.69 | 11.14 | 11.66 | 458,850 | +0.00(+0.00%) |
Aug 10, 2011 | 12.00 | 12.17 | 11.16 | 11.66 | 464,059 | -0.45(-3.75%) |
Aug 09, 2011 | 11.61 | 13.06 | 10.92 | 12.12 | 977,352 | +0.77(+6.80%) |
Aug 08, 2011 | 11.61 | 12.12 | 10.98 | 11.34 | 954,142 | -0.69(-5.77%) |
Aug 05, 2011 | 12.86 | 13.18 | 11.10 | 12.04 | 380,731 | -0.75(-5.89%) |
Aug 04, 2011 | 14.25 | 14.54 | 12.68 | 12.79 | 405,387 | -1.54(-10.76%) |
Aug 03, 2011 | 14.35 | 14.89 | 13.91 | 14.33 | 408,032 | -0.08(-0.53%) |
Aug 02, 2011 | 15.11 | 15.11 | 14.03 | 14.41 | 264,347 | -0.58(-3.89%) |