Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 10.17 | 10.46 | 10.08 | 10.27 | 18,462 | -0.07(-0.71%) |
Oct 28, 2011 | 10.36 | 10.39 | 10.30 | 10.34 | 7,835 | +0.01(+0.05%) |
Oct 27, 2011 | 10.34 | 10.36 | 10.23 | 10.34 | 41,069 | +0.10(+0.99%) |
Oct 26, 2011 | 10.12 | 10.24 | 10.08 | 10.24 | 24,258 | +0.14(+1.42%) |
Oct 25, 2011 | 10.03 | 10.14 | 9.937 | 10.09 | 23,731 | -0.03(-0.25%) |
Oct 24, 2011 | 10.08 | 10.14 | 10.03 | 10.12 | 37,352 | +0.04(+0.39%) |
Oct 21, 2011 | 9.999 | 10.09 | 9.942 | 10.08 | 36,225 | +0.14(+1.42%) |
Oct 20, 2011 | 10.09 | 10.09 | 9.937 | 9.937 | 20,761 | -0.12(-1.18%) |
Oct 19, 2011 | 9.993 | 10.07 | 9.869 | 10.06 | 25,183 | +0.06(+0.56%) |
Oct 18, 2011 | 9.852 | 10.08 | 9.740 | 9.999 | 33,997 | +0.20(+2.01%) |
Oct 17, 2011 | 9.937 | 10.06 | 9.779 | 9.802 | 25,144 | -0.11(-1.08%) |
Oct 14, 2011 | 9.926 | 9.937 | 9.819 | 9.909 | 17,904 | +0.11(+1.15%) |
Oct 13, 2011 | 9.903 | 9.903 | 9.745 | 9.796 | 22,369 | -0.19(-1.86%) |
Oct 12, 2011 | 10.12 | 10.13 | 9.869 | 9.982 | 50,685 | -0.11(-1.12%) |
Oct 11, 2011 | 10.11 | 10.15 | 10.00 | 10.09 | 17,716 | -0.07(-0.72%) |
Oct 10, 2011 | 9.914 | 10.29 | 9.914 | 10.17 | 31,556 | +0.38(+3.91%) |
Oct 07, 2011 | 9.469 | 9.869 | 9.469 | 9.785 | 74,461 | +0.39(+4.14%) |
Oct 06, 2011 | 9.306 | 9.475 | 9.295 | 9.396 | 20,413 | +0.15(+1.58%) |
Oct 05, 2011 | 9.159 | 9.266 | 9.086 | 9.250 | 37,313 | +0.11(+1.17%) |
Oct 04, 2011 | 9.233 | 9.233 | 8.878 | 9.143 | 56,439 | -0.18(-1.93%) |
Oct 03, 2011 | 9.475 | 9.678 | 9.295 | 9.323 | 100,604 | -0.35(-3.67%) |
Sep 30, 2011 | 9.576 | 9.706 | 9.576 | 9.678 | 38,445 | -0.02(-0.23%) |
Sep 29, 2011 | 9.706 | 9.734 | 9.644 | 9.700 | 59,034 | +0.14(+1.47%) |
Sep 28, 2011 | 9.717 | 9.858 | 9.537 | 9.559 | 26,317 | -0.13(-1.34%) |
Sep 27, 2011 | 9.785 | 9.785 | 9.689 | 9.689 | 72,517 | +0.08(+0.82%) |
Sep 26, 2011 | 9.520 | 9.638 | 9.514 | 9.610 | 31,554 | +0.21(+2.22%) |
Sep 23, 2011 | 9.548 | 9.548 | 9.390 | 9.402 | 70,280 | -0.18(-1.88%) |
Sep 22, 2011 | 9.768 | 9.768 | 9.520 | 9.582 | 70,557 | -0.25(-2.52%) |
Sep 21, 2011 | 9.886 | 9.975 | 9.802 | 9.830 | 39,175 | -0.03(-0.29%) |
Sep 20, 2011 | 9.942 | 9.942 | 9.858 | 9.858 | 53,382 | -0.03(-0.34%) |
Sep 19, 2011 | 9.796 | 9.948 | 9.745 | 9.892 | 39,791 | -0.08(-0.79%) |
Sep 16, 2011 | 9.971 | 9.989 | 9.802 | 9.971 | 101,430 | +0.04(+0.40%) |
Sep 15, 2011 | 9.886 | 9.948 | 9.869 | 9.931 | 38,811 | +0.07(+0.74%) |
Sep 14, 2011 | 9.802 | 9.914 | 9.802 | 9.858 | 38,593 | +0.07(+0.69%) |
Sep 13, 2011 | 9.688 | 9.864 | 9.655 | 9.790 | 86,696 | +0.11(+1.11%) |
Sep 12, 2011 | 9.728 | 9.785 | 9.633 | 9.683 | 61,393 | -0.01(-0.12%) |
Sep 09, 2011 | 9.588 | 9.807 | 9.588 | 9.695 | 64,537 | +0.07(+0.70%) |
Sep 08, 2011 | 9.695 | 9.796 | 9.599 | 9.627 | 97,423 | -0.01(-0.06%) |
Sep 07, 2011 | 9.785 | 9.785 | 9.588 | 9.633 | 94,569 | -0.03(-0.35%) |
Sep 06, 2011 | 9.650 | 9.689 | 9.582 | 9.666 | 41,950 | -0.02(-0.23%) |
Sep 02, 2011 | 9.745 | 9.790 | 9.650 | 9.689 | 37,323 | -0.25(-2.55%) |
Sep 01, 2011 | 9.988 | 10.00 | 9.764 | 9.942 | 129,182 | -0.08(-0.79%) |
Aug 31, 2011 | 9.914 | 10.07 | 9.875 | 10.02 | 115,582 | +0.05(+0.45%) |
Aug 30, 2011 | 9.604 | 9.999 | 9.604 | 9.976 | 109,938 | -0.04(-0.39%) |
Aug 29, 2011 | 9.886 | 10.07 | 9.864 | 10.02 | 249,721 | +0.17(+1.72%) |
Aug 26, 2011 | 9.813 | 9.971 | 9.813 | 9.847 | 71,931 | +0.02(+0.17%) |
Aug 25, 2011 | 10.01 | 10.01 | 9.773 | 9.830 | 42,953 | -0.19(-1.86%) |
Aug 24, 2011 | 10.14 | 10.18 | 9.638 | 10.02 | 323,293 | -0.07(-0.67%) |
Aug 23, 2011 | 10.25 | 10.31 | 9.893 | 10.08 | 115,738 | -0.23(-2.19%) |
Aug 22, 2011 | 10.42 | 10.42 | 10.20 | 10.31 | 28,080 | +0.01(+0.05%) |
Aug 19, 2011 | 10.42 | 10.56 | 10.20 | 10.30 | 38,745 | -0.21(-2.03%) |
Aug 18, 2011 | 10.80 | 10.85 | 10.34 | 10.52 | 55,290 | -0.37(-3.41%) |
Aug 17, 2011 | 10.69 | 10.89 | 10.69 | 10.89 | 35,593 | +0.24(+2.22%) |
Aug 16, 2011 | 10.69 | 10.76 | 10.57 | 10.65 | 156,502 | -0.08(-0.74%) |
Aug 15, 2011 | 10.43 | 10.74 | 10.39 | 10.73 | 42,074 | +0.50(+4.90%) |
Aug 12, 2011 | 10.44 | 10.48 | 10.18 | 10.23 | 18,675 | -0.21(-2.00%) |
Aug 11, 2011 | 10.32 | 10.47 | 10.11 | 10.44 | 60,108 | +0.19(+1.81%) |
Aug 10, 2011 | 10.42 | 10.67 | 10.22 | 10.25 | 199,280 | -0.11(-1.03%) |
Aug 09, 2011 | 10.28 | 10.42 | 9.864 | 10.36 | 140,969 | +0.22(+2.17%) |
Aug 08, 2011 | 10.28 | 10.29 | 9.869 | 10.14 | 193,274 | -0.48(-4.56%) |
Aug 05, 2011 | 11.07 | 11.07 | 10.42 | 10.62 | 183,328 | -0.50(-4.46%) |
Aug 04, 2011 | 11.51 | 11.51 | 11.01 | 11.12 | 81,569 | -0.39(-3.38%) |
Aug 03, 2011 | 11.24 | 11.63 | 10.98 | 11.51 | 74,214 | +0.26(+2.30%) |
Aug 02, 2011 | 11.33 | 11.43 | 11.18 | 11.25 | 55,244 | -0.07(-0.60%) |