Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 10.48 | 10.51 | 10.05 | 10.11 | 410,932 | -0.23(-2.22%) |
Oct 28, 2011 | 9.860 | 10.45 | 9.600 | 10.34 | 474,108 | +0.34(+3.40%) |
Oct 27, 2011 | 11.50 | 11.60 | 9.850 | 10.00 | 1,204,553 | -1.11(-9.99%) |
Oct 26, 2011 | 11.17 | 11.42 | 10.78 | 11.11 | 269,014 | -0.06(-0.54%) |
Oct 25, 2011 | 11.24 | 11.68 | 11.07 | 11.17 | 312,013 | -0.06(-0.53%) |
Oct 24, 2011 | 11.88 | 12.50 | 11.03 | 11.23 | 1,215,426 | -0.67(-5.63%) |
Oct 21, 2011 | 11.29 | 11.91 | 11.01 | 11.90 | 387,014 | +0.83(+7.50%) |
Oct 20, 2011 | 10.72 | 11.07 | 10.10 | 11.07 | 394,291 | +0.29(+2.69%) |
Oct 19, 2011 | 11.97 | 12.20 | 10.74 | 10.78 | 357,242 | -1.27(-10.54%) |
Oct 18, 2011 | 11.91 | 12.22 | 11.50 | 12.05 | 363,127 | +0.07(+0.58%) |
Oct 17, 2011 | 11.51 | 12.12 | 11.25 | 11.98 | 533,986 | +0.43(+3.72%) |
Oct 14, 2011 | 10.90 | 11.91 | 10.85 | 11.55 | 571,779 | +0.87(+8.15%) |
Oct 13, 2011 | 10.10 | 10.80 | 9.600 | 10.68 | 453,629 | +0.53(+5.22%) |
Oct 12, 2011 | 10.14 | 10.47 | 10.10 | 10.15 | 213,928 | +0.18(+1.81%) |
Oct 11, 2011 | 10.10 | 10.26 | 9.800 | 9.970 | 196,878 | -0.08(-0.80%) |
Oct 10, 2011 | 9.610 | 10.45 | 9.310 | 10.05 | 345,069 | +0.74(+7.95%) |
Oct 07, 2011 | 9.670 | 9.780 | 9.280 | 9.310 | 169,699 | -0.18(-1.90%) |
Oct 06, 2011 | 9.490 | 9.800 | 9.290 | 9.490 | 262,872 | -0.21(-2.16%) |
Oct 05, 2011 | 9.240 | 9.770 | 8.850 | 9.700 | 332,491 | +0.64(+7.06%) |
Oct 04, 2011 | 8.500 | 9.410 | 8.340 | 9.060 | 397,207 | +0.39(+4.50%) |
Oct 03, 2011 | 8.920 | 9.210 | 8.380 | 8.670 | 461,431 | -0.58(-6.27%) |
Sep 30, 2011 | 9.370 | 9.550 | 9.130 | 9.250 | 178,228 | -0.32(-3.34%) |
Sep 29, 2011 | 10.30 | 10.41 | 9.210 | 9.570 | 354,966 | -0.41(-4.11%) |
Sep 28, 2011 | 10.08 | 10.80 | 9.900 | 9.980 | 426,931 | +0.00(+0.00%) |
Sep 27, 2011 | 10.42 | 10.43 | 9.950 | 9.980 | 409,545 | +0.09(+0.91%) |
Sep 26, 2011 | 10.51 | 10.60 | 9.261 | 9.890 | 410,185 | -0.22(-2.18%) |
Sep 23, 2011 | 9.900 | 10.28 | 9.900 | 10.11 | 355,726 | +0.16(+1.61%) |
Sep 22, 2011 | 9.740 | 10.61 | 9.380 | 9.950 | 944,524 | -0.20(-1.97%) |
Sep 21, 2011 | 10.53 | 10.64 | 10.10 | 10.15 | 345,030 | -0.43(-4.06%) |
Sep 20, 2011 | 11.12 | 11.36 | 10.51 | 10.58 | 397,265 | -0.36(-3.29%) |
Sep 19, 2011 | 11.12 | 11.18 | 10.55 | 10.94 | 444,238 | -0.46(-4.04%) |
Sep 16, 2011 | 11.66 | 11.66 | 11.25 | 11.40 | 432,245 | -0.29(-2.48%) |
Sep 15, 2011 | 11.75 | 11.99 | 11.10 | 11.69 | 303,645 | +0.01(+0.09%) |
Sep 14, 2011 | 11.98 | 12.46 | 10.70 | 11.68 | 614,512 | -0.32(-2.67%) |
Sep 13, 2011 | 12.14 | 12.14 | 11.75 | 12.00 | 348,350 | +0.15(+1.27%) |
Sep 12, 2011 | 12.22 | 12.23 | 11.50 | 11.85 | 759,821 | -0.71(-5.65%) |
Sep 09, 2011 | 12.75 | 12.93 | 12.39 | 12.56 | 489,219 | -0.35(-2.71%) |
Sep 08, 2011 | 12.50 | 13.11 | 12.35 | 12.91 | 929,900 | +0.25(+1.97%) |
Sep 07, 2011 | 13.00 | 13.10 | 12.25 | 12.66 | 828,326 | -0.01(-0.08%) |
Sep 06, 2011 | 11.27 | 12.83 | 11.26 | 12.67 | 1,110,601 | +0.74(+6.20%) |
Sep 02, 2011 | 11.39 | 12.20 | 11.13 | 11.93 | 847,147 | +0.34(+2.93%) |
Sep 01, 2011 | 12.18 | 12.35 | 11.20 | 11.59 | 1,127,439 | +0.64(+5.84%) |
Aug 31, 2011 | 9.660 | 11.29 | 9.601 | 10.95 | 1,351,499 | +1.30(+13.47%) |
Aug 30, 2011 | 9.150 | 9.990 | 9.150 | 9.650 | 536,207 | +0.49(+5.35%) |
Aug 29, 2011 | 9.150 | 9.390 | 9.100 | 9.160 | 430,613 | +0.34(+3.85%) |
Aug 26, 2011 | 8.100 | 8.960 | 7.980 | 8.820 | 411,011 | +0.59(+7.17%) |
Aug 25, 2011 | 8.130 | 8.340 | 8.050 | 8.230 | 138,464 | +0.16(+1.98%) |
Aug 24, 2011 | 8.060 | 8.390 | 8.000 | 8.070 | 141,047 | -0.09(-1.10%) |
Aug 23, 2011 | 8.040 | 8.460 | 7.781 | 8.160 | 216,788 | +0.22(+2.77%) |
Aug 22, 2011 | 8.880 | 9.000 | 7.800 | 7.940 | 399,551 | -0.55(-6.48%) |
Aug 19, 2011 | 8.290 | 8.741 | 8.100 | 8.490 | 423,330 | -0.20(-2.30%) |
Aug 18, 2011 | 9.490 | 9.490 | 8.250 | 8.690 | 536,651 | -0.39(-4.30%) |
Aug 17, 2011 | 8.910 | 9.150 | 8.500 | 9.080 | 271,464 | +0.21(+2.37%) |
Aug 16, 2011 | 9.680 | 9.680 | 8.750 | 8.870 | 458,906 | -0.56(-5.94%) |
Aug 15, 2011 | 9.390 | 9.600 | 9.100 | 9.430 | 215,766 | +0.28(+3.06%) |
Aug 12, 2011 | 9.330 | 9.490 | 8.860 | 9.150 | 329,369 | -0.10(-1.08%) |
Aug 11, 2011 | 8.210 | 9.470 | 8.100 | 9.250 | 639,111 | +1.25(+15.62%) |
Aug 10, 2011 | 7.940 | 8.210 | 7.410 | 8.000 | 421,643 | +0.17(+2.17%) |
Aug 09, 2011 | 8.370 | 8.600 | 7.050 | 7.830 | 955,060 | +1.02(+14.98%) |
Aug 08, 2011 | 7.220 | 7.740 | 6.500 | 6.810 | 762,583 | -1.39(-16.95%) |
Aug 05, 2011 | 8.970 | 9.030 | 7.510 | 8.200 | 597,522 | -0.49(-5.64%) |
Aug 04, 2011 | 9.830 | 9.889 | 8.500 | 8.690 | 624,843 | -1.17(-11.87%) |
Aug 03, 2011 | 9.890 | 10.18 | 9.280 | 9.860 | 524,076 | +0.25(+2.60%) |
Aug 02, 2011 | 9.840 | 9.990 | 9.410 | 9.610 | 587,918 | +0.26(+2.78%) |