Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 11.70 | 12.09 | 11.57 | 11.64 | 159,267 | -0.28(-2.33%) |
Oct 28, 2011 | 11.98 | 12.39 | 11.78 | 11.92 | 175,439 | -0.13(-1.04%) |
Oct 27, 2011 | 11.83 | 12.21 | 11.66 | 12.05 | 277,878 | +0.72(+6.39%) |
Oct 26, 2011 | 10.93 | 11.42 | 10.59 | 11.32 | 139,346 | +0.69(+6.48%) |
Oct 25, 2011 | 11.20 | 11.20 | 10.61 | 10.63 | 132,942 | -0.72(-6.37%) |
Oct 24, 2011 | 10.61 | 11.38 | 10.54 | 11.36 | 128,085 | +0.78(+7.37%) |
Oct 21, 2011 | 10.61 | 10.67 | 10.36 | 10.58 | 153,571 | +0.14(+1.33%) |
Oct 20, 2011 | 10.74 | 10.74 | 10.02 | 10.44 | 117,754 | -0.22(-2.09%) |
Oct 19, 2011 | 11.04 | 11.32 | 10.59 | 10.66 | 143,519 | -0.47(-4.25%) |
Oct 18, 2011 | 10.96 | 11.40 | 10.51 | 11.13 | 140,063 | +0.27(+2.50%) |
Oct 17, 2011 | 10.95 | 11.09 | 10.78 | 10.86 | 166,116 | -0.19(-1.76%) |
Oct 14, 2011 | 11.08 | 11.23 | 10.70 | 11.06 | 102,904 | +0.23(+2.12%) |
Oct 13, 2011 | 10.72 | 10.85 | 10.60 | 10.83 | 97,822 | -0.01(-0.06%) |
Oct 12, 2011 | 10.84 | 10.99 | 10.72 | 10.84 | 100,135 | +0.13(+1.24%) |
Oct 11, 2011 | 10.42 | 10.83 | 10.32 | 10.70 | 123,304 | +0.17(+1.65%) |
Oct 10, 2011 | 10.21 | 10.78 | 10.09 | 10.53 | 194,102 | +0.67(+6.77%) |
Oct 07, 2011 | 10.15 | 10.31 | 9.757 | 9.861 | 166,633 | -0.29(-2.81%) |
Oct 06, 2011 | 9.777 | 10.15 | 9.771 | 10.15 | 192,240 | +0.79(+8.48%) |
Oct 05, 2011 | 9.172 | 9.402 | 8.859 | 9.353 | 287,892 | +0.15(+1.66%) |
Oct 04, 2011 | 8.086 | 9.249 | 8.038 | 9.200 | 268,983 | +1.03(+12.61%) |
Oct 03, 2011 | 8.629 | 8.768 | 8.135 | 8.170 | 426,661 | -0.31(-3.61%) |
Sep 30, 2011 | 9.061 | 9.088 | 8.427 | 8.476 | 303,364 | -0.79(-8.56%) |
Sep 29, 2011 | 9.924 | 9.931 | 8.754 | 9.269 | 289,342 | -0.38(-3.90%) |
Sep 28, 2011 | 10.30 | 10.33 | 9.583 | 9.645 | 143,388 | -0.67(-6.48%) |
Sep 27, 2011 | 10.13 | 10.70 | 10.04 | 10.31 | 123,505 | +0.47(+4.81%) |
Sep 26, 2011 | 9.673 | 9.861 | 9.388 | 9.840 | 120,433 | +0.29(+3.06%) |
Sep 23, 2011 | 9.061 | 9.743 | 9.061 | 9.548 | 178,679 | +0.47(+5.21%) |
Sep 22, 2011 | 8.956 | 9.200 | 8.873 | 9.075 | 257,259 | -0.22(-2.32%) |
Sep 21, 2011 | 9.722 | 10.00 | 9.249 | 9.290 | 125,862 | -0.43(-4.44%) |
Sep 20, 2011 | 10.31 | 10.52 | 9.680 | 9.722 | 186,445 | -0.56(-5.42%) |
Sep 19, 2011 | 10.47 | 10.54 | 10.11 | 10.28 | 85,586 | -0.46(-4.28%) |
Sep 16, 2011 | 10.52 | 10.79 | 10.48 | 10.74 | 181,451 | +0.31(+2.94%) |
Sep 15, 2011 | 10.60 | 10.61 | 10.23 | 10.43 | 95,145 | -0.06(-0.53%) |
Sep 14, 2011 | 10.42 | 10.65 | 9.944 | 10.49 | 131,492 | +0.22(+2.10%) |
Sep 13, 2011 | 9.903 | 10.34 | 9.812 | 10.27 | 118,365 | +0.43(+4.39%) |
Sep 12, 2011 | 9.541 | 9.972 | 9.464 | 9.840 | 164,855 | +0.13(+1.36%) |
Sep 09, 2011 | 9.889 | 9.917 | 9.485 | 9.708 | 178,464 | -0.24(-2.38%) |
Sep 08, 2011 | 10.01 | 10.13 | 9.743 | 9.944 | 151,341 | -0.13(-1.31%) |
Sep 07, 2011 | 9.611 | 10.08 | 9.521 | 10.08 | 290,215 | +0.69(+7.32%) |
Sep 06, 2011 | 9.403 | 9.695 | 9.271 | 9.389 | 310,082 | -0.44(-4.45%) |
Sep 02, 2011 | 10.29 | 10.47 | 9.820 | 9.827 | 281,744 | -0.73(-6.91%) |
Sep 01, 2011 | 10.08 | 11.17 | 10.08 | 10.56 | 496,961 | +1.00(+10.47%) |
Aug 31, 2011 | 9.632 | 9.694 | 9.278 | 9.556 | 164,529 | +0.00(+0.00%) |
Aug 30, 2011 | 9.382 | 9.702 | 9.021 | 9.556 | 147,815 | +0.12(+1.33%) |
Aug 29, 2011 | 9.042 | 9.459 | 8.931 | 9.431 | 175,311 | +0.59(+6.68%) |
Aug 26, 2011 | 8.327 | 8.854 | 8.181 | 8.841 | 163,175 | +0.47(+5.64%) |
Aug 25, 2011 | 8.472 | 8.563 | 8.271 | 8.368 | 168,968 | -0.04(-0.50%) |
Aug 24, 2011 | 8.542 | 8.663 | 8.222 | 8.410 | 150,504 | -0.06(-0.74%) |
Aug 23, 2011 | 7.674 | 8.472 | 7.674 | 8.472 | 161,156 | +0.82(+10.71%) |
Aug 22, 2011 | 7.924 | 8.007 | 7.591 | 7.653 | 91,448 | -0.07(-0.90%) |
Aug 19, 2011 | 7.639 | 7.979 | 7.597 | 7.722 | 254,011 | +0.02(+0.27%) |
Aug 18, 2011 | 8.042 | 8.042 | 7.646 | 7.702 | 249,986 | -0.47(-5.70%) |
Aug 17, 2011 | 8.313 | 8.472 | 8.097 | 8.167 | 138,536 | -0.10(-1.18%) |
Aug 16, 2011 | 8.368 | 8.535 | 8.139 | 8.264 | 307,887 | -0.19(-2.22%) |
Aug 15, 2011 | 8.639 | 8.716 | 8.354 | 8.452 | 188,321 | -0.05(-0.57%) |
Aug 12, 2011 | 8.827 | 8.827 | 8.410 | 8.500 | 121,643 | -0.18(-2.08%) |
Aug 11, 2011 | 8.257 | 8.910 | 8.250 | 8.681 | 262,866 | +0.51(+6.29%) |
Aug 10, 2011 | 8.472 | 8.778 | 7.993 | 8.167 | 311,289 | -0.58(-6.59%) |
Aug 09, 2011 | 9.417 | 8.743 | 7.813 | 8.743 | 310,850 | +0.54(+6.60%) |
Aug 08, 2011 | 9.417 | 9.563 | 8.202 | 8.202 | 465,134 | -1.51(-15.58%) |
Aug 05, 2011 | 10.29 | 10.35 | 9.445 | 9.716 | 309,773 | -0.38(-3.72%) |
Aug 04, 2011 | 10.79 | 10.88 | 10.08 | 10.09 | 113,205 | -0.88(-8.04%) |
Aug 03, 2011 | 10.78 | 11.00 | 10.47 | 10.97 | 93,008 | +0.18(+1.67%) |
Aug 02, 2011 | 11.52 | 11.72 | 10.79 | 10.79 | 140,448 | -0.77(-6.67%) |