Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 11.75 | 11.93 | 11.16 | 11.18 | 352,373 | -0.55(-4.65%) |
Oct 28, 2011 | 11.33 | 11.81 | 11.29 | 11.73 | 344,029 | +0.47(+4.13%) |
Oct 27, 2011 | 11.24 | 11.28 | 11.06 | 11.26 | 211,974 | +0.22(+2.04%) |
Oct 26, 2011 | 10.98 | 11.18 | 10.98 | 11.04 | 306,691 | +0.12(+1.11%) |
Oct 25, 2011 | 10.95 | 10.95 | 10.75 | 10.92 | 171,238 | -0.05(-0.42%) |
Oct 24, 2011 | 10.85 | 11.02 | 10.78 | 10.96 | 104,680 | +0.04(+0.40%) |
Oct 21, 2011 | 10.94 | 10.96 | 10.89 | 10.92 | 129,109 | +0.04(+0.40%) |
Oct 20, 2011 | 10.92 | 10.92 | 10.81 | 10.87 | 69,699 | -0.03(-0.27%) |
Oct 19, 2011 | 10.84 | 10.94 | 10.84 | 10.90 | 106,419 | +0.10(+0.90%) |
Oct 18, 2011 | 10.75 | 10.84 | 10.74 | 10.81 | 57,907 | +0.11(+1.00%) |
Oct 17, 2011 | 10.86 | 10.95 | 10.66 | 10.70 | 187,127 | -0.17(-1.57%) |
Oct 14, 2011 | 10.83 | 10.94 | 10.70 | 10.87 | 154,042 | +0.15(+1.39%) |
Oct 13, 2011 | 10.66 | 10.84 | 10.61 | 10.72 | 129,074 | +0.03(+0.28%) |
Oct 12, 2011 | 10.66 | 10.72 | 10.51 | 10.69 | 96,934 | +0.20(+1.92%) |
Oct 11, 2011 | 10.45 | 10.67 | 10.39 | 10.49 | 215,070 | +0.09(+0.82%) |
Oct 10, 2011 | 10.23 | 10.69 | 10.23 | 10.40 | 140,399 | +0.26(+2.61%) |
Oct 07, 2011 | 10.34 | 10.36 | 10.05 | 10.14 | 203,263 | -0.13(-1.22%) |
Oct 06, 2011 | 10.21 | 10.34 | 10.15 | 10.27 | 103,720 | +0.13(+1.30%) |
Oct 05, 2011 | 9.989 | 10.18 | 9.895 | 10.13 | 226,496 | +0.23(+2.37%) |
Oct 04, 2011 | 9.672 | 9.899 | 9.410 | 9.899 | 334,272 | +0.13(+1.30%) |
Oct 03, 2011 | 9.730 | 9.810 | 9.649 | 9.772 | 261,220 | -0.01(-0.14%) |
Sep 30, 2011 | 9.748 | 9.932 | 9.748 | 9.786 | 149,176 | -0.06(-0.57%) |
Sep 29, 2011 | 10.01 | 10.10 | 9.816 | 9.842 | 168,880 | -0.09(-0.86%) |
Sep 28, 2011 | 9.951 | 10.11 | 9.894 | 9.927 | 173,595 | -0.06(-0.58%) |
Sep 27, 2011 | 9.955 | 10.30 | 9.915 | 9.985 | 365,337 | +0.26(+2.72%) |
Sep 26, 2011 | 9.684 | 9.794 | 9.545 | 9.720 | 91,510 | +0.04(+0.37%) |
Sep 23, 2011 | 9.533 | 9.726 | 9.509 | 9.684 | 123,922 | +0.06(+0.66%) |
Sep 22, 2011 | 9.629 | 9.668 | 9.499 | 9.621 | 242,757 | -0.04(-0.45%) |
Sep 21, 2011 | 9.959 | 9.959 | 9.643 | 9.664 | 210,898 | -0.19(-1.96%) |
Sep 20, 2011 | 9.943 | 10.03 | 9.826 | 9.857 | 127,566 | -0.02(-0.16%) |
Sep 19, 2011 | 9.847 | 9.935 | 9.685 | 9.873 | 182,920 | +0.00(+0.04%) |
Sep 16, 2011 | 9.915 | 9.937 | 9.820 | 9.869 | 200,588 | +0.06(+0.59%) |
Sep 15, 2011 | 9.607 | 9.947 | 9.541 | 9.812 | 160,370 | +0.26(+2.73%) |
Sep 14, 2011 | 9.587 | 9.609 | 9.489 | 9.551 | 175,355 | +0.06(+0.61%) |
Sep 13, 2011 | 9.555 | 9.583 | 9.350 | 9.493 | 175,515 | +0.04(+0.42%) |
Sep 12, 2011 | 9.561 | 9.635 | 9.440 | 9.454 | 227,959 | -0.18(-1.88%) |
Sep 09, 2011 | 9.730 | 9.748 | 9.611 | 9.635 | 55,604 | -0.14(-1.38%) |
Sep 08, 2011 | 9.820 | 9.859 | 9.712 | 9.770 | 74,801 | +0.00(+0.02%) |
Sep 07, 2011 | 9.750 | 9.883 | 9.635 | 9.768 | 134,181 | +0.02(+0.22%) |
Sep 06, 2011 | 9.653 | 9.776 | 9.450 | 9.746 | 144,300 | -0.06(-0.63%) |
Sep 02, 2011 | 9.649 | 9.850 | 9.649 | 9.808 | 301,549 | -0.12(-1.20%) |
Sep 01, 2011 | 10.12 | 10.23 | 9.927 | 9.927 | 104,539 | -0.16(-1.58%) |
Aug 31, 2011 | 10.01 | 10.14 | 9.973 | 10.09 | 94,310 | +0.12(+1.22%) |
Aug 30, 2011 | 9.957 | 10.04 | 9.877 | 9.965 | 121,087 | +0.06(+0.64%) |
Aug 29, 2011 | 9.951 | 9.997 | 9.784 | 9.901 | 174,746 | +0.27(+2.81%) |
Aug 26, 2011 | 9.553 | 9.712 | 9.505 | 9.631 | 98,743 | +0.08(+0.83%) |
Aug 25, 2011 | 9.724 | 9.724 | 9.521 | 9.551 | 110,827 | -0.15(-1.54%) |
Aug 24, 2011 | 9.641 | 9.736 | 9.579 | 9.700 | 44,511 | -0.02(-0.20%) |
Aug 23, 2011 | 9.284 | 9.726 | 9.165 | 9.720 | 196,054 | +0.40(+4.33%) |
Aug 22, 2011 | 9.883 | 9.883 | 9.277 | 9.316 | 175,169 | -0.33(-3.38%) |
Aug 19, 2011 | 9.694 | 9.879 | 9.615 | 9.643 | 157,133 | -0.08(-0.78%) |
Aug 18, 2011 | 9.971 | 10.03 | 9.718 | 9.718 | 90,917 | -0.38(-3.78%) |
Aug 17, 2011 | 10.18 | 10.32 | 10.02 | 10.10 | 104,534 | -0.09(-0.92%) |
Aug 16, 2011 | 10.25 | 10.25 | 10.07 | 10.19 | 130,758 | -0.03(-0.29%) |
Aug 15, 2011 | 10.18 | 10.37 | 10.18 | 10.22 | 118,488 | +0.14(+1.38%) |
Aug 12, 2011 | 10.27 | 10.41 | 9.989 | 10.08 | 77,521 | -0.14(-1.38%) |
Aug 11, 2011 | 10.06 | 10.33 | 10.06 | 10.23 | 109,596 | +0.24(+2.43%) |
Aug 10, 2011 | 9.989 | 10.47 | 9.981 | 9.983 | 270,997 | -0.07(-0.71%) |
Aug 09, 2011 | 9.903 | 10.11 | 9.360 | 10.05 | 212,683 | +0.46(+4.77%) |
Aug 08, 2011 | 9.903 | 9.903 | 9.032 | 9.597 | 480,900 | -0.44(-4.34%) |
Aug 05, 2011 | 10.33 | 10.36 | 9.479 | 10.03 | 422,400 | -0.30(-2.89%) |
Aug 04, 2011 | 10.41 | 10.54 | 10.28 | 10.33 | 256,827 | -0.27(-2.58%) |
Aug 03, 2011 | 10.60 | 10.73 | 10.52 | 10.60 | 206,607 | +0.02(+0.20%) |
Aug 02, 2011 | 10.66 | 10.73 | 10.58 | 10.58 | 146,386 | -0.10(-0.94%) |