Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 12.35 | 12.57 | 11.61 | 11.72 | 146,831 | -0.80(-6.40%) |
Oct 28, 2011 | 12.42 | 12.72 | 12.38 | 12.53 | 123,108 | +0.18(+1.46%) |
Oct 27, 2011 | 12.24 | 12.49 | 11.98 | 12.35 | 385,791 | +0.52(+4.42%) |
Oct 26, 2011 | 11.59 | 12.02 | 11.36 | 11.82 | 165,184 | +0.49(+4.29%) |
Oct 25, 2011 | 11.75 | 11.97 | 11.26 | 11.34 | 84,484 | -0.50(-4.19%) |
Oct 24, 2011 | 11.60 | 11.86 | 11.36 | 11.83 | 145,711 | +0.32(+2.74%) |
Oct 21, 2011 | 11.36 | 11.54 | 11.25 | 11.52 | 101,563 | +0.41(+3.65%) |
Oct 20, 2011 | 10.94 | 11.24 | 10.68 | 11.11 | 68,436 | +0.16(+1.48%) |
Oct 19, 2011 | 11.37 | 11.38 | 10.90 | 10.95 | 145,304 | -0.44(-3.87%) |
Oct 18, 2011 | 10.91 | 11.50 | 10.78 | 11.39 | 151,750 | +0.59(+5.42%) |
Oct 17, 2011 | 11.16 | 11.44 | 10.68 | 10.81 | 183,962 | -0.52(-4.61%) |
Oct 14, 2011 | 10.99 | 11.38 | 10.14 | 11.33 | 192,744 | +0.50(+4.57%) |
Oct 13, 2011 | 10.70 | 10.85 | 10.45 | 10.83 | 76,054 | +0.04(+0.33%) |
Oct 12, 2011 | 10.68 | 10.84 | 10.57 | 10.80 | 98,001 | +0.24(+2.30%) |
Oct 11, 2011 | 10.27 | 10.63 | 10.18 | 10.55 | 120,334 | +0.15(+1.47%) |
Oct 10, 2011 | 10.04 | 10.41 | 9.977 | 10.40 | 233,267 | +0.56(+5.67%) |
Oct 07, 2011 | 10.09 | 10.09 | 9.500 | 9.842 | 119,078 | -0.26(-2.58%) |
Oct 06, 2011 | 9.923 | 10.16 | 9.762 | 10.10 | 277,895 | +0.18(+1.81%) |
Oct 05, 2011 | 9.995 | 10.09 | 9.617 | 9.923 | 132,607 | -0.09(-0.90%) |
Oct 04, 2011 | 9.077 | 10.08 | 9.050 | 10.01 | 180,712 | +0.83(+9.02%) |
Oct 03, 2011 | 9.284 | 9.689 | 9.167 | 9.185 | 219,001 | -0.23(-2.49%) |
Sep 30, 2011 | 9.284 | 9.626 | 9.284 | 9.419 | 149,892 | -0.05(-0.48%) |
Sep 29, 2011 | 9.599 | 9.797 | 9.095 | 9.464 | 74,895 | +0.14(+1.55%) |
Sep 28, 2011 | 9.473 | 9.473 | 9.059 | 9.320 | 205,133 | -0.18(-1.90%) |
Sep 27, 2011 | 9.932 | 9.932 | 9.329 | 9.500 | 228,321 | -0.23(-2.41%) |
Sep 26, 2011 | 9.383 | 9.770 | 9.077 | 9.734 | 131,192 | +0.45(+4.85%) |
Sep 23, 2011 | 9.086 | 9.428 | 8.906 | 9.284 | 136,965 | +0.24(+2.69%) |
Sep 22, 2011 | 8.951 | 9.356 | 8.545 | 9.041 | 209,265 | -0.32(-3.46%) |
Sep 21, 2011 | 9.509 | 9.707 | 9.284 | 9.365 | 127,151 | -0.12(-1.23%) |
Sep 20, 2011 | 9.734 | 9.914 | 9.455 | 9.482 | 131,297 | -0.19(-1.96%) |
Sep 19, 2011 | 9.491 | 9.887 | 9.414 | 9.671 | 114,083 | -0.04(-0.37%) |
Sep 16, 2011 | 9.680 | 9.815 | 9.365 | 9.707 | 242,712 | +0.03(+0.28%) |
Sep 15, 2011 | 9.797 | 9.923 | 9.518 | 9.680 | 109,373 | +0.02(+0.19%) |
Sep 14, 2011 | 9.563 | 9.797 | 9.212 | 9.662 | 86,691 | +0.23(+2.39%) |
Sep 13, 2011 | 9.311 | 9.527 | 9.176 | 9.437 | 135,303 | +0.22(+2.34%) |
Sep 12, 2011 | 9.113 | 9.437 | 8.969 | 9.221 | 75,098 | -0.05(-0.49%) |
Sep 09, 2011 | 9.860 | 9.860 | 9.176 | 9.266 | 156,842 | -0.70(-7.05%) |
Sep 08, 2011 | 9.950 | 10.17 | 9.761 | 9.968 | 146,990 | -0.03(-0.27%) |
Sep 07, 2011 | 9.590 | 10.03 | 9.590 | 9.995 | 153,647 | +0.62(+6.63%) |
Sep 06, 2011 | 8.879 | 9.401 | 8.879 | 9.374 | 143,368 | +0.14(+1.46%) |
Sep 02, 2011 | 9.563 | 9.851 | 9.158 | 9.239 | 208,528 | -0.58(-5.87%) |
Sep 01, 2011 | 10.41 | 10.56 | 9.734 | 9.815 | 207,803 | -0.54(-5.22%) |
Aug 31, 2011 | 10.34 | 10.43 | 9.986 | 10.36 | 193,961 | +0.09(+0.88%) |
Aug 30, 2011 | 10.05 | 10.45 | 9.734 | 10.27 | 361,422 | +0.15(+1.51%) |
Aug 29, 2011 | 9.455 | 10.19 | 9.455 | 10.11 | 212,127 | +0.77(+8.29%) |
Aug 26, 2011 | 8.906 | 9.401 | 8.816 | 9.338 | 118,106 | +0.33(+3.70%) |
Aug 25, 2011 | 9.509 | 9.599 | 8.987 | 9.005 | 89,286 | -0.42(-4.49%) |
Aug 24, 2011 | 9.338 | 9.581 | 9.203 | 9.428 | 92,136 | +0.05(+0.48%) |
Aug 23, 2011 | 8.789 | 9.401 | 8.771 | 9.383 | 158,165 | +0.65(+7.42%) |
Aug 22, 2011 | 8.987 | 9.014 | 8.618 | 8.735 | 93,202 | +0.04(+0.41%) |
Aug 19, 2011 | 8.789 | 9.320 | 8.663 | 8.699 | 142,652 | -0.27(-3.01%) |
Aug 18, 2011 | 9.293 | 9.293 | 8.798 | 8.969 | 181,702 | -0.64(-6.65%) |
Aug 17, 2011 | 9.797 | 9.977 | 9.365 | 9.608 | 92,613 | -0.10(-1.02%) |
Aug 16, 2011 | 9.986 | 10.09 | 9.599 | 9.707 | 75,370 | -0.41(-4.09%) |
Aug 15, 2011 | 9.905 | 10.25 | 9.905 | 10.12 | 106,928 | +0.28(+2.84%) |
Aug 12, 2011 | 9.833 | 9.905 | 9.680 | 9.842 | 170,267 | +0.09(+0.92%) |
Aug 11, 2011 | 9.185 | 9.815 | 8.996 | 9.752 | 325,915 | +0.61(+6.70%) |
Aug 10, 2011 | 9.455 | 9.851 | 9.014 | 9.140 | 233,785 | -0.57(-5.84%) |
Aug 09, 2011 | 9.284 | 10.33 | 8.563 | 9.707 | 352,438 | +0.93(+10.56%) |
Aug 08, 2011 | 9.365 | 9.581 | 8.744 | 8.780 | 269,966 | -0.86(-8.88%) |
Aug 05, 2011 | 10.24 | 10.46 | 9.500 | 9.635 | 254,354 | -0.43(-4.29%) |
Aug 04, 2011 | 10.08 | 10.74 | 9.959 | 10.07 | 175,001 | -0.43(-4.12%) |
Aug 03, 2011 | 10.40 | 10.60 | 9.905 | 10.50 | 113,103 | +0.03(+0.26%) |
Aug 02, 2011 | 10.86 | 11.08 | 10.47 | 10.47 | 93,379 | -0.41(-3.80%) |