Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 10.38 | 10.48 | 10.38 | 10.38 | 604,725 | -0.13(-1.23%) |
Oct 28, 2011 | 10.51 | 10.56 | 10.47 | 10.51 | 327,547 | -0.01(-0.06%) |
Oct 27, 2011 | 10.52 | 10.58 | 10.44 | 10.51 | 871,755 | +0.19(+1.85%) |
Oct 26, 2011 | 10.34 | 10.34 | 10.22 | 10.32 | 301,895 | +0.10(+1.02%) |
Oct 25, 2011 | 10.36 | 10.36 | 10.19 | 10.22 | 360,480 | -0.15(-1.48%) |
Oct 24, 2011 | 10.37 | 10.38 | 10.32 | 10.37 | 1,591,342 | -0.01(-0.06%) |
Oct 21, 2011 | 10.33 | 10.38 | 10.29 | 10.38 | 825,736 | +0.16(+1.57%) |
Oct 20, 2011 | 10.21 | 10.25 | 10.13 | 10.22 | 668,310 | +0.04(+0.36%) |
Oct 19, 2011 | 10.29 | 10.32 | 10.16 | 10.18 | 762,345 | -0.07(-0.66%) |
Oct 18, 2011 | 10.12 | 10.27 | 10.09 | 10.25 | 159,293 | +0.11(+1.09%) |
Oct 17, 2011 | 10.24 | 10.26 | 10.12 | 10.14 | 538,610 | -0.11(-1.08%) |
Oct 14, 2011 | 10.26 | 10.26 | 10.19 | 10.25 | 926,938 | +0.09(+0.85%) |
Oct 13, 2011 | 10.14 | 10.18 | 10.06 | 10.16 | 633,897 | +0.01(+0.12%) |
Oct 12, 2011 | 10.16 | 10.21 | 10.10 | 10.15 | 322,547 | +0.05(+0.49%) |
Oct 11, 2011 | 10.14 | 10.14 | 10.08 | 10.10 | 741,546 | -0.06(-0.55%) |
Oct 10, 2011 | 10.08 | 10.16 | 10.07 | 10.16 | 156,905 | +0.22(+2.23%) |
Oct 07, 2011 | 9.985 | 10.02 | 9.917 | 9.935 | 172,457 | +0.01(+0.12%) |
Oct 06, 2011 | 9.810 | 9.923 | 9.775 | 9.923 | 117,363 | +0.12(+1.26%) |
Oct 05, 2011 | 9.806 | 9.831 | 9.689 | 9.800 | 435,432 | +0.04(+0.44%) |
Oct 04, 2011 | 9.634 | 9.757 | 9.486 | 9.757 | 737,289 | +0.08(+0.83%) |
Oct 03, 2011 | 9.884 | 9.964 | 9.677 | 9.677 | 1,943,795 | -0.25(-2.54%) |
Sep 30, 2011 | 9.960 | 10.05 | 9.923 | 9.929 | 930,345 | -0.07(-0.67%) |
Sep 29, 2011 | 10.02 | 10.04 | 9.884 | 9.996 | 287,192 | +0.11(+1.12%) |
Sep 28, 2011 | 9.960 | 10.05 | 9.849 | 9.886 | 409,771 | -0.09(-0.86%) |
Sep 27, 2011 | 10.02 | 10.08 | 9.935 | 9.972 | 395,093 | +0.10(+1.00%) |
Sep 26, 2011 | 9.794 | 9.880 | 9.720 | 9.874 | 1,576,278 | +0.14(+1.46%) |
Sep 23, 2011 | 9.652 | 9.757 | 9.637 | 9.732 | 350,154 | +0.03(+0.32%) |
Sep 22, 2011 | 9.689 | 9.726 | 9.575 | 9.701 | 320,893 | -0.18(-1.81%) |
Sep 21, 2011 | 10.10 | 10.10 | 9.874 | 9.880 | 159,918 | -0.21(-2.04%) |
Sep 20, 2011 | 10.06 | 10.18 | 9.994 | 10.09 | 66,788 | +0.08(+0.79%) |
Sep 19, 2011 | 9.976 | 10.02 | 9.921 | 10.01 | 1,433,050 | -0.08(-0.79%) |
Sep 16, 2011 | 10.05 | 10.09 | 10.02 | 10.09 | 346,053 | +0.09(+0.92%) |
Sep 15, 2011 | 9.964 | 9.994 | 9.896 | 9.994 | 142,411 | +0.12(+1.18%) |
Sep 14, 2011 | 9.847 | 9.951 | 9.738 | 9.878 | 90,268 | +0.09(+0.87%) |
Sep 13, 2011 | 9.774 | 9.799 | 9.670 | 9.793 | 728,850 | +0.05(+0.56%) |
Sep 12, 2011 | 9.585 | 9.738 | 9.554 | 9.738 | 99,653 | +0.04(+0.44%) |
Sep 09, 2011 | 9.823 | 9.823 | 9.634 | 9.695 | 225,363 | -0.19(-1.92%) |
Sep 08, 2011 | 9.909 | 9.982 | 9.857 | 9.884 | 211,448 | -0.05(-0.55%) |
Sep 07, 2011 | 9.884 | 9.939 | 9.833 | 9.939 | 178,678 | +0.16(+1.62%) |
Sep 06, 2011 | 9.560 | 9.786 | 9.560 | 9.780 | 345,721 | -0.03(-0.31%) |
Sep 02, 2011 | 9.866 | 9.890 | 9.799 | 9.811 | 186,100 | -0.16(-1.65%) |
Sep 01, 2011 | 10.02 | 10.20 | 9.955 | 9.976 | 270,752 | -0.07(-0.67%) |
Aug 31, 2011 | 10.10 | 10.12 | 9.976 | 10.04 | 1,090,405 | +0.02(+0.18%) |
Aug 30, 2011 | 9.957 | 10.08 | 9.927 | 10.02 | 246,939 | +0.02(+0.24%) |
Aug 29, 2011 | 9.896 | 10.00 | 9.896 | 10.00 | 314,268 | +0.20(+2.06%) |
Aug 26, 2011 | 9.725 | 9.823 | 9.560 | 9.799 | 135,416 | +0.04(+0.38%) |
Aug 25, 2011 | 9.921 | 9.921 | 9.738 | 9.762 | 156,903 | -0.16(-1.60%) |
Aug 24, 2011 | 9.756 | 9.921 | 9.740 | 9.921 | 321,795 | +0.15(+1.56%) |
Aug 23, 2011 | 9.579 | 9.768 | 9.560 | 9.768 | 222,971 | +0.22(+2.30%) |
Aug 22, 2011 | 9.701 | 9.701 | 9.511 | 9.548 | 224,871 | +0.02(+0.26%) |
Aug 19, 2011 | 9.505 | 9.652 | 9.469 | 9.524 | 194,183 | -0.05(-0.57%) |
Aug 18, 2011 | 9.615 | 9.676 | 9.499 | 9.579 | 302,027 | -0.21(-2.12%) |
Aug 17, 2011 | 9.762 | 9.848 | 9.731 | 9.786 | 252,738 | +0.06(+0.63%) |
Aug 16, 2011 | 9.683 | 9.750 | 9.621 | 9.725 | 130,610 | -0.04(-0.38%) |
Aug 15, 2011 | 9.597 | 9.762 | 9.597 | 9.762 | 537,562 | +0.24(+2.50%) |
Aug 12, 2011 | 9.621 | 9.646 | 9.481 | 9.524 | 180,798 | -0.02(-0.19%) |
Aug 11, 2011 | 9.206 | 9.621 | 9.194 | 9.542 | 322,156 | +0.37(+3.99%) |
Aug 10, 2011 | 9.316 | 9.414 | 9.133 | 9.175 | 237,998 | -0.28(-2.97%) |
Aug 09, 2011 | 9.511 | 9.457 | 8.901 | 9.457 | 851,478 | +0.32(+3.48%) |
Aug 08, 2011 | 9.402 | 9.542 | 9.139 | 9.139 | 459,745 | -0.49(-5.14%) |
Aug 05, 2011 | 9.603 | 9.683 | 9.383 | 9.634 | 574,605 | +0.09(+0.90%) |
Aug 04, 2011 | 9.768 | 9.786 | 9.542 | 9.548 | 282,503 | -0.30(-3.04%) |
Aug 03, 2011 | 9.841 | 9.860 | 9.701 | 9.847 | 207,408 | +0.01(+0.12%) |
Aug 02, 2011 | 9.909 | 9.932 | 9.827 | 9.835 | 147,703 | -0.13(-1.35%) |