Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 5.360 | 5.410 | 5.110 | 5.230 | 55,343 | -0.22(-4.04%) |
Oct 28, 2011 | 5.500 | 5.587 | 5.400 | 5.450 | 622,032 | -0.06(-1.09%) |
Oct 27, 2011 | 5.680 | 5.750 | 5.380 | 5.510 | 459,214 | +0.00(+0.00%) |
Oct 26, 2011 | 5.700 | 5.700 | 5.490 | 5.510 | 40,696 | -0.08(-1.43%) |
Oct 25, 2011 | 5.740 | 5.830 | 5.530 | 5.590 | 46,381 | -0.21(-3.62%) |
Oct 24, 2011 | 5.710 | 5.930 | 5.590 | 5.800 | 66,275 | +0.12(+2.11%) |
Oct 21, 2011 | 5.580 | 5.692 | 5.530 | 5.680 | 32,604 | +0.23(+4.22%) |
Oct 20, 2011 | 5.610 | 5.610 | 5.446 | 5.450 | 50,444 | -0.15(-2.68%) |
Oct 19, 2011 | 5.660 | 5.780 | 5.570 | 5.600 | 25,758 | -0.14(-2.44%) |
Oct 18, 2011 | 5.730 | 5.870 | 5.560 | 5.740 | 42,889 | +0.08(+1.41%) |
Oct 17, 2011 | 6.000 | 6.000 | 5.620 | 5.660 | 38,029 | -0.43(-7.06%) |
Oct 14, 2011 | 5.910 | 6.100 | 5.630 | 6.090 | 64,483 | +0.22(+3.75%) |
Oct 13, 2011 | 5.930 | 5.950 | 5.540 | 5.870 | 52,225 | -0.10(-1.68%) |
Oct 12, 2011 | 5.960 | 6.000 | 5.870 | 5.970 | 42,325 | +0.01(+0.17%) |
Oct 11, 2011 | 5.650 | 6.010 | 5.650 | 5.960 | 70,682 | +0.27(+4.75%) |
Oct 10, 2011 | 5.640 | 5.760 | 5.550 | 5.690 | 83,807 | +0.16(+2.89%) |
Oct 07, 2011 | 5.870 | 5.870 | 5.500 | 5.530 | 87,575 | -0.35(-5.95%) |
Oct 06, 2011 | 5.775 | 5.900 | 5.470 | 5.880 | 357,576 | -0.77(-11.58%) |
Oct 05, 2011 | 6.200 | 6.790 | 6.120 | 6.650 | 32,854 | +0.50(+8.13%) |
Oct 04, 2011 | 6.080 | 6.300 | 5.900 | 6.150 | 65,200 | -0.01(-0.16%) |
Oct 03, 2011 | 6.900 | 6.900 | 6.000 | 6.160 | 79,452 | -0.72(-10.47%) |
Sep 30, 2011 | 6.480 | 6.970 | 6.480 | 6.880 | 47,611 | +0.32(+4.88%) |
Sep 29, 2011 | 6.730 | 6.769 | 6.400 | 6.560 | 46,306 | -0.05(-0.76%) |
Sep 28, 2011 | 6.990 | 6.990 | 6.610 | 6.610 | 50,609 | -0.37(-5.30%) |
Sep 27, 2011 | 7.050 | 7.050 | 6.840 | 6.980 | 56,909 | +0.09(+1.31%) |
Sep 26, 2011 | 7.280 | 7.280 | 6.790 | 6.890 | 46,334 | -0.35(-4.83%) |
Sep 23, 2011 | 6.940 | 7.240 | 6.900 | 7.240 | 36,596 | +0.28(+4.02%) |
Sep 22, 2011 | 7.490 | 7.620 | 6.855 | 6.960 | 60,711 | -0.77(-9.96%) |
Sep 21, 2011 | 7.950 | 8.160 | 7.690 | 7.730 | 57,870 | -0.26(-3.25%) |
Sep 20, 2011 | 7.950 | 8.200 | 7.850 | 7.990 | 90,136 | +0.04(+0.50%) |
Sep 19, 2011 | 7.730 | 7.990 | 7.460 | 7.950 | 84,316 | +0.09(+1.15%) |
Sep 16, 2011 | 7.190 | 7.930 | 7.190 | 7.860 | 182,665 | +0.72(+10.08%) |
Sep 15, 2011 | 7.260 | 7.260 | 6.900 | 7.140 | 82,737 | -0.10(-1.38%) |
Sep 14, 2011 | 7.150 | 7.300 | 6.940 | 7.240 | 83,672 | +0.12(+1.69%) |
Sep 13, 2011 | 6.520 | 7.310 | 6.450 | 7.120 | 172,569 | +0.67(+10.39%) |
Sep 12, 2011 | 6.150 | 6.503 | 6.150 | 6.450 | 37,003 | +0.18(+2.87%) |
Sep 09, 2011 | 6.410 | 6.450 | 6.170 | 6.270 | 55,665 | -0.22(-3.39%) |
Sep 08, 2011 | 6.360 | 6.530 | 6.300 | 6.490 | 115,191 | +0.08(+1.25%) |
Sep 07, 2011 | 6.250 | 6.440 | 6.030 | 6.410 | 39,513 | +0.27(+4.40%) |
Sep 06, 2011 | 6.080 | 6.170 | 5.930 | 6.140 | 55,423 | -0.23(-3.61%) |
Sep 02, 2011 | 6.330 | 6.550 | 6.150 | 6.370 | 88,928 | -0.09(-1.39%) |
Sep 01, 2011 | 6.130 | 6.490 | 6.120 | 6.460 | 177,182 | +0.36(+5.90%) |
Aug 31, 2011 | 6.490 | 6.650 | 6.030 | 6.100 | 163,989 | -0.34(-5.28%) |
Aug 30, 2011 | 6.430 | 6.750 | 6.230 | 6.440 | 126,218 | +0.01(+0.16%) |
Aug 29, 2011 | 5.770 | 6.450 | 5.540 | 6.430 | 159,790 | +0.73(+12.81%) |
Aug 26, 2011 | 5.650 | 5.850 | 5.560 | 5.700 | 103,058 | -0.03(-0.52%) |
Aug 25, 2011 | 5.810 | 5.810 | 5.460 | 5.730 | 154,259 | -0.05(-0.87%) |
Aug 24, 2011 | 5.830 | 5.900 | 5.700 | 5.780 | 95,321 | -0.01(-0.17%) |
Aug 23, 2011 | 5.840 | 5.870 | 5.620 | 5.790 | 98,979 | +0.00(+0.00%) |
Aug 22, 2011 | 6.290 | 6.290 | 5.730 | 5.790 | 88,134 | -0.29(-4.77%) |
Aug 19, 2011 | 6.110 | 6.190 | 6.000 | 6.080 | 35,212 | -0.19(-3.03%) |
Aug 18, 2011 | 6.390 | 6.450 | 6.250 | 6.270 | 81,043 | -0.38(-5.71%) |
Aug 17, 2011 | 6.700 | 6.850 | 6.570 | 6.650 | 32,699 | -0.05(-0.75%) |
Aug 16, 2011 | 6.810 | 6.810 | 6.610 | 6.700 | 37,359 | -0.21(-3.04%) |
Aug 15, 2011 | 6.400 | 6.910 | 6.330 | 6.910 | 62,059 | +0.56(+8.82%) |
Aug 12, 2011 | 6.450 | 6.530 | 6.220 | 6.350 | 87,480 | -0.08(-1.24%) |
Aug 11, 2011 | 6.060 | 6.500 | 6.060 | 6.430 | 91,840 | +0.43(+7.17%) |
Aug 10, 2011 | 5.900 | 6.282 | 5.640 | 6.000 | 57,318 | -0.17(-2.76%) |
Aug 09, 2011 | 6.280 | 6.260 | 5.510 | 6.170 | 110,432 | +0.36(+6.20%) |
Aug 08, 2011 | 6.280 | 6.460 | 5.810 | 5.810 | 178,914 | -0.78(-11.84%) |
Aug 05, 2011 | 6.880 | 6.880 | 6.250 | 6.590 | 259,640 | -0.06(-0.90%) |
Aug 04, 2011 | 6.880 | 7.010 | 6.440 | 6.650 | 79,444 | -0.33(-4.73%) |
Aug 03, 2011 | 7.000 | 7.080 | 6.590 | 6.980 | 81,666 | -0.02(-0.29%) |
Aug 02, 2011 | 7.260 | 7.480 | 7.000 | 7.000 | 163,980 | -0.34(-4.63%) |
Aug 01, 2011 | 7.420 | 7.420 | 7.120 | 7.340 | 54,887 | -0.04(-0.54%) |
Jul 29, 2011 | 7.060 | 7.380 | 7.060 | 7.380 | 156,700 | +0.20(+2.79%) |
Jul 28, 2011 | 7.030 | 7.240 | 7.030 | 7.180 | 36,755 | +0.17(+2.43%) |
Jul 27, 2011 | 7.250 | 7.370 | 7.000 | 7.010 | 69,431 | -0.29(-3.97%) |
Jul 26, 2011 | 7.270 | 7.400 | 7.230 | 7.300 | 36,451 | +0.04(+0.55%) |
Jul 25, 2011 | 7.250 | 7.370 | 7.180 | 7.260 | 72,939 | -0.13(-1.76%) |
Jul 22, 2011 | 7.250 | 7.400 | 7.250 | 7.390 | 121,345 | +0.05(+0.68%) |
Jul 21, 2011 | 7.310 | 7.450 | 7.210 | 7.340 | 34,437 | +0.03(+0.41%) |
Jul 20, 2011 | 7.420 | 7.420 | 7.110 | 7.310 | 64,414 | -0.07(-0.95%) |
Jul 19, 2011 | 7.220 | 7.400 | 7.190 | 7.380 | 82,517 | +0.21(+2.93%) |
Jul 18, 2011 | 7.140 | 7.220 | 7.110 | 7.170 | 100,535 | +0.01(+0.14%) |
Jul 15, 2011 | 7.220 | 7.298 | 7.000 | 7.160 | 113,976 | -0.07(-0.97%) |
Jul 14, 2011 | 7.950 | 8.055 | 7.220 | 7.230 | 223,665 | -0.65(-8.25%) |
Jul 13, 2011 | 7.370 | 7.990 | 7.322 | 7.880 | 226,976 | +0.60(+8.24%) |
Jul 12, 2011 | 7.460 | 7.500 | 7.190 | 7.280 | 80,299 | -0.23(-3.06%) |
Jul 11, 2011 | 7.580 | 7.630 | 7.350 | 7.510 | 94,153 | -0.21(-2.72%) |
Jul 08, 2011 | 7.850 | 7.880 | 7.510 | 7.720 | 110,584 | -0.27(-3.38%) |
Jul 07, 2011 | 7.250 | 7.990 | 7.100 | 7.990 | 214,745 | +0.85(+11.90%) |
Jul 06, 2011 | 7.060 | 7.280 | 6.990 | 7.140 | 131,422 | +0.11(+1.56%) |
Jul 05, 2011 | 7.220 | 7.220 | 6.810 | 7.030 | 92,810 | -0.19(-2.63%) |
Jul 01, 2011 | 6.940 | 7.280 | 6.800 | 7.220 | 128,515 | +0.30(+4.34%) |
Jun 30, 2011 | 6.660 | 6.950 | 6.660 | 6.920 | 79,347 | +0.26(+3.90%) |
Jun 29, 2011 | 6.930 | 6.930 | 6.540 | 6.660 | 109,373 | -0.21(-3.06%) |
Jun 28, 2011 | 6.950 | 6.950 | 6.683 | 6.870 | 229,694 | -0.09(-1.29%) |
Jun 27, 2011 | 6.540 | 7.000 | 6.540 | 6.960 | 295,456 | +0.42(+6.42%) |
Jun 24, 2011 | 6.500 | 6.600 | 6.400 | 6.540 | 277,029 | -0.06(-0.91%) |
Jun 23, 2011 | 6.380 | 6.640 | 6.380 | 6.600 | 148,210 | +0.12(+1.85%) |
Jun 22, 2011 | 6.500 | 6.560 | 6.390 | 6.480 | 321,097 | +0.03(+0.47%) |
Jun 21, 2011 | 6.580 | 6.700 | 6.175 | 6.450 | 421,566 | -0.03(-0.46%) |
Jun 20, 2011 | 6.531 | 6.550 | 6.370 | 6.480 | 113,422 | -0.27(-4.00%) |
Jun 17, 2011 | 6.940 | 7.050 | 6.740 | 6.750 | 253,843 | -0.18(-2.60%) |
Jun 16, 2011 | 6.900 | 7.150 | 6.780 | 6.930 | 405,997 | -0.11(-1.56%) |
Jun 15, 2011 | 7.700 | 7.750 | 6.990 | 7.040 | 289,965 | -0.71(-9.16%) |
Jun 14, 2011 | 8.490 | 8.540 | 7.650 | 7.750 | 289,517 | -0.58(-6.96%) |
Jun 13, 2011 | 8.400 | 8.400 | 8.090 | 8.330 | 164,852 | -0.03(-0.36%) |
Jun 10, 2011 | 8.420 | 8.540 | 8.310 | 8.360 | 134,726 | -0.14(-1.65%) |
Jun 09, 2011 | 8.920 | 8.920 | 8.480 | 8.500 | 166,298 | -0.39(-4.39%) |
Jun 08, 2011 | 8.950 | 9.070 | 8.820 | 8.890 | 87,310 | -0.13(-1.44%) |
Jun 07, 2011 | 9.120 | 9.190 | 8.920 | 9.020 | 115,307 | -0.07(-0.77%) |
Jun 06, 2011 | 9.140 | 9.140 | 9.040 | 9.090 | 38,096 | -0.08(-0.87%) |
Jun 03, 2011 | 9.050 | 9.260 | 9.010 | 9.170 | 37,759 | +0.11(+1.21%) |
May 24, 2011 | 9.130 | 9.200 | 8.940 | 9.060 | 41,903 | +0.03(+0.33%) |
May 23, 2011 | 9.230 | 9.310 | 8.990 | 9.030 | 53,546 | -0.46(-4.85%) |
May 20, 2011 | 9.000 | 9.640 | 8.990 | 9.490 | 66,810 | +0.42(+4.63%) |
May 19, 2011 | 9.120 | 9.240 | 9.000 | 9.070 | 63,678 | +0.01(+0.11%) |
May 18, 2011 | 9.000 | 9.116 | 8.990 | 9.060 | 63,364 | +0.07(+0.78%) |
May 17, 2011 | 8.970 | 9.090 | 8.900 | 8.990 | 78,261 | +0.01(+0.11%) |
May 16, 2011 | 9.000 | 9.089 | 8.900 | 8.980 | 65,783 | -0.09(-0.99%) |
May 13, 2011 | 9.300 | 9.310 | 9.000 | 9.070 | 60,842 | -0.21(-2.26%) |
May 12, 2011 | 9.170 | 9.380 | 9.050 | 9.280 | 68,983 | +0.12(+1.31%) |
May 11, 2011 | 9.720 | 9.720 | 8.960 | 9.160 | 232,003 | -0.54(-5.57%) |
May 10, 2011 | 9.700 | 9.750 | 9.630 | 9.700 | 74,761 | +0.09(+0.94%) |
May 09, 2011 | 10.07 | 10.07 | 9.570 | 9.610 | 173,689 | -0.46(-4.57%) |
May 06, 2011 | 10.36 | 10.97 | 9.920 | 10.07 | 144,587 | -0.58(-5.45%) |
May 05, 2011 | 10.20 | 10.75 | 10.20 | 10.65 | 180,396 | +0.28(+2.70%) |
May 04, 2011 | 10.65 | 10.65 | 10.25 | 10.37 | 79,723 | -0.18(-1.71%) |
May 03, 2011 | 11.04 | 11.04 | 10.40 | 10.55 | 137,097 | -0.49(-4.44%) |
May 02, 2011 | 11.10 | 11.10 | 11.00 | 11.04 | 167,483 | +0.20(+1.85%) |
Apr 29, 2011 | 10.49 | 10.96 | 10.25 | 10.84 | 121,361 | +0.25(+2.36%) |
Apr 28, 2011 | 10.52 | 10.62 | 10.39 | 10.59 | 90,165 | -0.04(-0.38%) |
Apr 27, 2011 | 10.30 | 10.68 | 10.10 | 10.63 | 97,620 | +0.29(+2.80%) |
Apr 26, 2011 | 10.32 | 10.70 | 10.15 | 10.34 | 114,350 | +0.08(+0.78%) |
Apr 25, 2011 | 10.11 | 10.35 | 10.03 | 10.26 | 57,849 | +0.17(+1.68%) |
Apr 21, 2011 | 10.47 | 10.47 | 10.00 | 10.09 | 112,597 | -0.23(-2.23%) |
Apr 20, 2011 | 10.15 | 10.62 | 10.15 | 10.32 | 128,844 | +0.56(+5.74%) |
Apr 19, 2011 | 9.870 | 10.17 | 9.700 | 9.760 | 234,084 | -0.12(-1.21%) |
Apr 18, 2011 | 10.00 | 10.06 | 9.700 | 9.880 | 149,376 | -0.18(-1.79%) |
Apr 15, 2011 | 9.990 | 10.14 | 9.890 | 10.06 | 352,050 | +0.05(+0.50%) |
Apr 14, 2011 | 9.850 | 10.19 | 9.850 | 10.01 | 145,318 | +0.07(+0.70%) |
Apr 13, 2011 | 10.29 | 10.29 | 9.720 | 9.940 | 342,189 | -0.11(-1.09%) |
Apr 12, 2011 | 11.08 | 11.13 | 9.990 | 10.05 | 229,987 | -1.04(-9.38%) |
Apr 11, 2011 | 11.50 | 11.50 | 10.70 | 11.09 | 144,401 | -0.43(-3.73%) |
Apr 08, 2011 | 12.09 | 12.17 | 11.30 | 11.52 | 271,496 | -0.42(-3.52%) |
Apr 07, 2011 | 12.06 | 12.09 | 11.75 | 11.94 | 226,155 | +0.01(+0.08%) |
Apr 06, 2011 | 11.40 | 12.18 | 11.36 | 11.93 | 395,863 | +0.57(+5.02%) |
Apr 05, 2011 | 11.50 | 11.50 | 11.25 | 11.36 | 223,692 | -0.16(-1.39%) |
Apr 04, 2011 | 11.55 | 11.74 | 11.20 | 11.52 | 116,810 | -0.08(-0.69%) |
Apr 01, 2011 | 11.45 | 11.76 | 10.54 | 11.60 | 530,601 | +0.29(+2.56%) |
Mar 31, 2011 | 10.15 | 11.95 | 10.15 | 11.31 | 1,310,937 | +1.06(+10.34%) |
Mar 30, 2011 | 9.490 | 10.38 | 9.390 | 10.25 | 385,763 | +0.93(+9.98%) |
Mar 29, 2011 | 9.410 | 9.620 | 9.000 | 9.320 | 191,687 | +0.02(+0.22%) |
Mar 28, 2011 | 9.440 | 10.01 | 9.270 | 9.300 | 268,660 | +0.07(+0.76%) |
Mar 25, 2011 | 8.930 | 9.700 | 8.930 | 9.230 | 240,454 | +0.11(+1.21%) |
Mar 24, 2011 | 8.650 | 9.680 | 8.620 | 9.120 | 651,788 | +0.52(+6.05%) |
Mar 23, 2011 | 8.600 | 8.750 | 8.330 | 8.600 | 391,165 | +0.24(+2.87%) |
Mar 22, 2011 | 9.130 | 9.130 | 8.290 | 8.360 | 495,174 | -0.82(-8.93%) |
Mar 21, 2011 | 9.488 | 9.488 | 9.020 | 9.180 | 165,490 | -0.31(-3.27%) |
Mar 18, 2011 | 9.810 | 9.810 | 9.290 | 9.490 | 246,583 | -0.22(-2.27%) |
Mar 17, 2011 | 10.19 | 10.38 | 9.600 | 9.710 | 254,841 | -0.34(-3.38%) |
Mar 16, 2011 | 9.550 | 10.25 | 9.490 | 10.05 | 634,611 | +0.61(+6.46%) |
Mar 15, 2011 | 9.505 | 9.880 | 9.430 | 9.440 | 236,226 | -0.44(-4.45%) |
Mar 14, 2011 | 10.12 | 10.39 | 9.500 | 9.880 | 471,832 | -0.68(-6.44%) |
Mar 11, 2011 | 10.50 | 10.87 | 10.27 | 10.56 | 307,436 | +0.15(+1.44%) |
Mar 10, 2011 | 10.50 | 10.98 | 10.37 | 10.41 | 581,899 | -0.09(-0.86%) |
Mar 09, 2011 | 13.13 | 13.17 | 10.01 | 10.50 | 1,850,368 | -2.92(-21.76%) |
Mar 08, 2011 | 13.95 | 13.95 | 13.01 | 13.42 | 443,006 | -0.35(-2.54%) |
Mar 07, 2011 | 15.22 | 15.22 | 13.75 | 13.77 | 599,821 | -1.81(-11.62%) |
Mar 04, 2011 | 16.63 | 16.92 | 14.20 | 15.58 | 1,095,958 | -2.44(-13.54%) |
Mar 03, 2011 | 18.21 | 18.57 | 17.38 | 18.02 | 262,717 | +0.12(+0.67%) |
Mar 02, 2011 | 18.08 | 19.20 | 17.71 | 17.90 | 292,662 | -0.30(-1.65%) |
Mar 01, 2011 | 18.40 | 18.75 | 18.15 | 18.20 | 159,346 | -0.15(-0.82%) |
Feb 28, 2011 | 18.27 | 18.72 | 18.19 | 18.35 | 196,030 | +0.24(+1.33%) |
Feb 25, 2011 | 17.15 | 18.53 | 16.57 | 18.11 | 308,828 | +1.22(+7.22%) |
Feb 24, 2011 | 16.77 | 17.16 | 16.50 | 16.89 | 225,922 | +0.02(+0.12%) |
Feb 23, 2011 | 17.80 | 18.24 | 16.71 | 16.87 | 219,848 | -1.13(-6.28%) |
Feb 22, 2011 | 19.36 | 19.65 | 17.80 | 18.00 | 249,413 | -1.66(-8.44%) |
Feb 18, 2011 | 20.46 | 20.46 | 19.20 | 19.66 | 284,421 | -0.68(-3.34%) |
Feb 17, 2011 | 18.50 | 20.59 | 18.44 | 20.34 | 279,956 | +1.66(+8.89%) |
Feb 16, 2011 | 18.44 | 18.74 | 18.18 | 18.68 | 107,159 | +0.38(+2.08%) |
Feb 15, 2011 | 18.43 | 18.83 | 17.65 | 18.30 | 194,978 | -0.45(-2.40%) |
Feb 14, 2011 | 20.83 | 20.94 | 18.07 | 18.75 | 845,479 | -1.80(-8.76%) |
Feb 11, 2011 | 18.14 | 20.55 | 18.11 | 20.55 | 321,070 | +2.26(+12.36%) |
Feb 10, 2011 | 17.83 | 18.75 | 17.20 | 18.29 | 225,616 | +0.36(+2.01%) |
Feb 09, 2011 | 16.73 | 18.07 | 16.03 | 17.93 | 282,551 | +1.17(+6.98%) |
Feb 08, 2011 | 17.24 | 17.24 | 16.02 | 16.76 | 452,428 | -0.44(-2.56%) |
Feb 07, 2011 | 20.37 | 20.37 | 16.32 | 17.20 | 478,828 | -0.11(-0.64%) |
Feb 04, 2011 | 14.25 | 17.45 | 14.25 | 17.31 | 1,387,655 | +3.31(+23.64%) |
Feb 03, 2011 | 13.53 | 14.00 | 13.32 | 14.00 | 539,580 | +0.75(+5.66%) |