Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 11.25 | 11.44 | 11.12 | 11.26 | 84,997 | -0.20(-1.78%) |
Oct 28, 2011 | 11.72 | 11.79 | 11.44 | 11.47 | 87,072 | -0.30(-2.52%) |
Oct 27, 2011 | 11.71 | 11.86 | 11.39 | 11.76 | 241,193 | +0.55(+4.89%) |
Oct 26, 2011 | 11.56 | 11.56 | 11.03 | 11.22 | 111,321 | -0.13(-1.11%) |
Oct 25, 2011 | 11.61 | 11.82 | 11.23 | 11.34 | 71,284 | -0.36(-3.10%) |
Oct 24, 2011 | 11.46 | 11.82 | 11.43 | 11.71 | 91,741 | +0.13(+1.09%) |
Oct 21, 2011 | 11.40 | 11.61 | 11.16 | 11.58 | 81,480 | +0.45(+4.06%) |
Oct 20, 2011 | 11.25 | 11.25 | 10.78 | 11.13 | 44,900 | -0.05(-0.43%) |
Oct 19, 2011 | 11.88 | 11.88 | 11.15 | 11.18 | 46,916 | -0.60(-5.13%) |
Oct 18, 2011 | 11.48 | 11.87 | 11.16 | 11.78 | 90,910 | +0.39(+3.42%) |
Oct 17, 2011 | 12.09 | 12.20 | 11.29 | 11.39 | 133,646 | -0.82(-6.71%) |
Oct 14, 2011 | 12.22 | 12.22 | 11.90 | 12.21 | 107,546 | +0.15(+1.23%) |
Oct 13, 2011 | 11.82 | 12.11 | 11.78 | 12.06 | 69,929 | +0.15(+1.24%) |
Oct 12, 2011 | 11.89 | 12.11 | 11.78 | 11.91 | 110,771 | -0.06(-0.46%) |
Oct 11, 2011 | 11.61 | 12.19 | 11.58 | 11.97 | 119,029 | +0.17(+1.48%) |
Oct 10, 2011 | 11.90 | 12.02 | 11.45 | 11.79 | 171,095 | -0.14(-1.15%) |
Oct 07, 2011 | 11.94 | 12.22 | 11.79 | 11.93 | 151,666 | +0.01(+0.09%) |
Oct 06, 2011 | 11.76 | 11.95 | 11.52 | 11.92 | 149,011 | +0.16(+1.32%) |
Oct 05, 2011 | 11.53 | 11.85 | 11.29 | 11.76 | 157,223 | +0.21(+1.86%) |
Oct 04, 2011 | 10.26 | 11.65 | 10.26 | 11.55 | 153,351 | +1.22(+11.76%) |
Oct 03, 2011 | 10.36 | 10.85 | 10.31 | 10.33 | 191,388 | -0.13(-1.27%) |
Sep 30, 2011 | 9.993 | 10.65 | 9.993 | 10.47 | 132,553 | +0.29(+2.88%) |
Sep 29, 2011 | 10.36 | 10.47 | 9.693 | 10.17 | 94,842 | +0.11(+1.14%) |
Sep 28, 2011 | 10.32 | 10.36 | 10.03 | 10.06 | 66,005 | -0.37(-3.55%) |
Sep 27, 2011 | 10.81 | 10.90 | 10.33 | 10.43 | 126,672 | -0.19(-1.81%) |
Sep 26, 2011 | 10.72 | 10.72 | 10.08 | 10.62 | 103,767 | +0.01(+0.07%) |
Sep 23, 2011 | 10.45 | 10.80 | 10.42 | 10.62 | 76,798 | +0.19(+1.78%) |
Sep 22, 2011 | 10.38 | 10.86 | 10.19 | 10.43 | 198,950 | -0.32(-2.98%) |
Sep 21, 2011 | 11.10 | 11.24 | 10.70 | 10.75 | 142,674 | -0.41(-3.64%) |
Sep 20, 2011 | 10.83 | 11.22 | 10.83 | 11.16 | 235,784 | +0.34(+3.12%) |
Sep 19, 2011 | 10.75 | 10.97 | 10.56 | 10.82 | 65,940 | -0.19(-1.72%) |
Sep 16, 2011 | 10.44 | 11.03 | 10.36 | 11.01 | 195,218 | +0.66(+6.33%) |
Sep 15, 2011 | 10.40 | 10.40 | 10.10 | 10.35 | 43,022 | +0.03(+0.32%) |
Sep 14, 2011 | 10.37 | 10.46 | 10.05 | 10.32 | 116,727 | -0.04(-0.36%) |
Sep 13, 2011 | 10.68 | 10.78 | 10.27 | 10.36 | 236,302 | -0.19(-1.79%) |
Sep 12, 2011 | 10.29 | 10.56 | 10.02 | 10.55 | 60,170 | +0.04(+0.42%) |
Sep 09, 2011 | 10.68 | 10.79 | 10.32 | 10.50 | 117,761 | -0.36(-3.31%) |
Sep 08, 2011 | 11.02 | 11.04 | 10.82 | 10.86 | 98,548 | -0.24(-2.14%) |
Sep 07, 2011 | 10.74 | 11.12 | 10.65 | 11.10 | 148,533 | +0.52(+4.87%) |
Sep 06, 2011 | 10.01 | 11.11 | 9.919 | 10.58 | 103,441 | +0.08(+0.78%) |
Sep 02, 2011 | 10.46 | 10.69 | 10.41 | 10.50 | 172,990 | -0.30(-2.81%) |
Sep 01, 2011 | 11.01 | 11.08 | 10.73 | 10.80 | 133,363 | -0.25(-2.25%) |
Aug 31, 2011 | 10.98 | 11.12 | 10.65 | 11.05 | 185,801 | +0.09(+0.78%) |
Aug 30, 2011 | 10.45 | 11.04 | 10.33 | 10.97 | 95,466 | +0.44(+4.15%) |
Aug 29, 2011 | 10.16 | 10.53 | 10.16 | 10.53 | 112,188 | +0.51(+5.06%) |
Aug 26, 2011 | 9.745 | 10.11 | 9.745 | 10.02 | 34,696 | +0.16(+1.65%) |
Aug 25, 2011 | 10.37 | 10.55 | 9.804 | 9.860 | 107,754 | -0.44(-4.31%) |
Aug 24, 2011 | 9.893 | 10.31 | 9.715 | 10.30 | 93,652 | +0.44(+4.51%) |
Aug 23, 2011 | 9.019 | 9.878 | 8.915 | 9.860 | 71,862 | +0.84(+9.37%) |
Aug 22, 2011 | 9.471 | 9.475 | 8.930 | 9.015 | 75,009 | -0.22(-2.41%) |
Aug 19, 2011 | 9.022 | 9.541 | 9.022 | 9.237 | 108,760 | +0.05(+0.56%) |
Aug 18, 2011 | 9.100 | 9.275 | 8.908 | 9.185 | 202,785 | -0.25(-2.67%) |
Aug 17, 2011 | 9.515 | 9.712 | 9.193 | 9.437 | 160,897 | -0.07(-0.70%) |
Aug 16, 2011 | 9.474 | 9.738 | 9.445 | 9.504 | 92,511 | -0.27(-2.73%) |
Aug 15, 2011 | 9.915 | 10.00 | 9.486 | 9.771 | 138,175 | -0.05(-0.49%) |
Aug 12, 2011 | 10.09 | 10.09 | 9.515 | 9.819 | 115,343 | -0.90(-8.40%) |
Aug 11, 2011 | 10.74 | 10.91 | 10.49 | 10.72 | 174,510 | -0.03(-0.24%) |
Aug 10, 2011 | 11.04 | 11.21 | 10.50 | 10.75 | 287,292 | -0.56(-4.92%) |
Aug 09, 2011 | 11.22 | 11.48 | 10.73 | 11.30 | 238,693 | +0.57(+5.28%) |
Aug 08, 2011 | 10.73 | 11.26 | 9.304 | 10.73 | 247,036 | -0.80(-6.91%) |
Aug 05, 2011 | 11.65 | 11.65 | 10.75 | 11.53 | 85,180 | +0.12(+1.04%) |
Aug 04, 2011 | 11.99 | 11.99 | 11.41 | 11.41 | 130,141 | -0.75(-6.16%) |
Aug 03, 2011 | 11.27 | 12.20 | 10.96 | 12.16 | 85,610 | +0.72(+6.28%) |
Aug 02, 2011 | 11.65 | 11.91 | 11.42 | 11.44 | 54,951 | -0.33(-2.83%) |