Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 11.18 | 11.47 | 11.18 | 11.35 | 163,349 | -0.03(-0.23%) |
Oct 28, 2011 | 11.30 | 11.42 | 11.19 | 11.38 | 155,472 | -0.01(-0.08%) |
Oct 27, 2011 | 10.82 | 11.39 | 10.82 | 11.38 | 370,659 | +0.99(+9.47%) |
Oct 26, 2011 | 10.17 | 10.59 | 10.09 | 10.40 | 223,897 | +0.39(+3.85%) |
Oct 25, 2011 | 10.04 | 10.07 | 9.885 | 10.01 | 102,707 | -0.07(-0.68%) |
Oct 24, 2011 | 9.723 | 10.12 | 9.577 | 10.08 | 480,893 | +0.43(+4.44%) |
Oct 21, 2011 | 9.449 | 9.738 | 9.371 | 9.654 | 265,718 | +0.32(+3.39%) |
Oct 20, 2011 | 9.089 | 9.466 | 9.003 | 9.337 | 312,540 | +0.31(+3.42%) |
Oct 19, 2011 | 9.226 | 9.483 | 8.952 | 9.029 | 612,551 | -0.16(-1.77%) |
Oct 18, 2011 | 9.277 | 9.363 | 9.080 | 9.192 | 403,624 | -0.03(-0.37%) |
Oct 17, 2011 | 9.337 | 9.354 | 9.174 | 9.226 | 320,995 | +0.00(+0.00%) |
Oct 14, 2011 | 9.277 | 9.414 | 9.089 | 9.226 | 254,652 | +0.03(+0.37%) |
Oct 13, 2011 | 9.256 | 9.260 | 8.995 | 9.192 | 281,624 | -0.09(-1.01%) |
Oct 12, 2011 | 9.123 | 9.380 | 8.969 | 9.286 | 278,035 | +0.27(+3.04%) |
Oct 11, 2011 | 8.875 | 9.200 | 8.866 | 9.012 | 259,926 | +0.06(+0.67%) |
Oct 10, 2011 | 8.952 | 9.234 | 8.789 | 8.952 | 140,372 | +0.17(+1.95%) |
Oct 07, 2011 | 8.909 | 8.909 | 8.746 | 8.780 | 91,940 | -0.08(-0.87%) |
Oct 06, 2011 | 8.695 | 8.917 | 8.532 | 8.857 | 505,986 | +0.03(+0.39%) |
Oct 05, 2011 | 8.438 | 8.986 | 8.275 | 8.823 | 1,088,786 | +0.34(+4.04%) |
Oct 04, 2011 | 8.138 | 8.583 | 7.581 | 8.481 | 542,128 | +0.25(+3.02%) |
Oct 03, 2011 | 8.797 | 9.003 | 8.138 | 8.232 | 629,370 | -0.54(-6.15%) |
Sep 30, 2011 | 8.780 | 8.969 | 8.660 | 8.772 | 197,793 | -0.01(-0.10%) |
Sep 29, 2011 | 8.635 | 8.789 | 8.481 | 8.780 | 224,349 | +0.24(+2.81%) |
Sep 28, 2011 | 8.720 | 8.755 | 8.446 | 8.540 | 232,491 | -0.15(-1.77%) |
Sep 27, 2011 | 8.703 | 9.251 | 8.626 | 8.695 | 481,096 | +0.13(+1.50%) |
Sep 26, 2011 | 9.106 | 9.277 | 8.498 | 8.566 | 371,458 | -0.04(-0.50%) |
Sep 23, 2011 | 8.875 | 8.875 | 8.421 | 8.609 | 437,575 | -0.26(-2.90%) |
Sep 22, 2011 | 9.423 | 9.568 | 8.815 | 8.866 | 449,175 | -0.65(-6.84%) |
Sep 21, 2011 | 9.928 | 10.10 | 9.474 | 9.517 | 110,445 | -0.43(-4.31%) |
Sep 20, 2011 | 10.20 | 10.27 | 9.868 | 9.945 | 129,372 | -0.21(-2.11%) |
Sep 19, 2011 | 10.05 | 10.19 | 9.851 | 10.16 | 89,060 | -0.12(-1.17%) |
Sep 16, 2011 | 10.19 | 10.28 | 10.11 | 10.28 | 192,152 | +0.14(+1.35%) |
Sep 15, 2011 | 10.19 | 10.22 | 10.04 | 10.14 | 242,624 | +0.01(+0.08%) |
Sep 14, 2011 | 9.791 | 10.27 | 9.688 | 10.13 | 876,831 | +0.43(+4.41%) |
Sep 13, 2011 | 9.611 | 9.877 | 9.423 | 9.706 | 750,279 | +0.41(+4.42%) |
Sep 12, 2011 | 9.731 | 9.731 | 9.149 | 9.294 | 346,346 | -0.56(-5.65%) |
Sep 09, 2011 | 9.534 | 10.07 | 9.500 | 9.851 | 337,134 | +0.24(+2.50%) |
Sep 08, 2011 | 10.16 | 10.16 | 9.560 | 9.611 | 138,426 | -0.60(-5.87%) |
Sep 07, 2011 | 10.60 | 10.80 | 9.997 | 10.21 | 282,273 | -0.23(-2.22%) |
Sep 06, 2011 | 10.30 | 10.50 | 10.29 | 10.44 | 129,107 | +0.06(+0.58%) |
Sep 02, 2011 | 10.84 | 10.90 | 10.30 | 10.38 | 206,209 | -0.68(-6.12%) |
Sep 01, 2011 | 11.14 | 11.14 | 10.97 | 11.06 | 437,617 | -0.05(-0.46%) |
Aug 31, 2011 | 11.11 | 11.35 | 11.04 | 11.11 | 473,579 | +0.15(+1.33%) |
Aug 30, 2011 | 10.76 | 11.05 | 10.69 | 10.96 | 356,974 | +0.16(+1.51%) |
Aug 29, 2011 | 10.87 | 11.08 | 10.61 | 10.80 | 529,092 | +0.09(+0.80%) |
Aug 26, 2011 | 11.14 | 11.14 | 10.47 | 10.72 | 438,429 | -0.42(-3.77%) |
Aug 25, 2011 | 11.44 | 11.44 | 11.01 | 11.14 | 136,895 | -0.15(-1.36%) |
Aug 24, 2011 | 11.48 | 11.48 | 11.19 | 11.29 | 535,784 | -0.15(-1.27%) |
Aug 23, 2011 | 11.45 | 11.51 | 11.16 | 11.44 | 463,803 | +0.11(+0.98%) |
Aug 22, 2011 | 11.95 | 11.99 | 10.96 | 11.32 | 223,655 | -0.54(-4.55%) |
Aug 19, 2011 | 11.84 | 12.06 | 11.69 | 11.86 | 348,732 | -0.11(-0.93%) |
Aug 18, 2011 | 11.67 | 12.07 | 11.48 | 11.98 | 193,760 | -0.39(-3.19%) |
Aug 17, 2011 | 12.01 | 12.57 | 12.01 | 12.37 | 180,663 | +0.23(+1.91%) |
Aug 16, 2011 | 11.42 | 12.17 | 11.41 | 12.14 | 489,276 | +0.72(+6.30%) |
Aug 15, 2011 | 11.27 | 11.82 | 11.26 | 11.42 | 341,271 | +0.04(+0.38%) |
Aug 12, 2011 | 11.97 | 11.97 | 11.22 | 11.38 | 788,208 | -0.28(-2.42%) |
Aug 11, 2011 | 11.40 | 11.68 | 11.14 | 11.66 | 458,946 | +0.00(+0.00%) |
Aug 10, 2011 | 11.99 | 12.16 | 11.15 | 11.66 | 464,156 | -0.45(-3.75%) |
Aug 09, 2011 | 11.61 | 13.05 | 10.92 | 12.11 | 977,557 | +0.77(+6.80%) |
Aug 08, 2011 | 11.61 | 12.11 | 10.97 | 11.34 | 954,342 | -0.69(-5.77%) |
Aug 05, 2011 | 12.86 | 13.17 | 11.09 | 12.04 | 380,811 | -0.75(-5.89%) |
Aug 04, 2011 | 14.25 | 14.54 | 12.68 | 12.79 | 405,472 | -1.54(-10.76%) |
Aug 03, 2011 | 14.35 | 14.89 | 13.90 | 14.33 | 408,118 | -0.08(-0.54%) |
Aug 02, 2011 | 15.10 | 15.10 | 14.02 | 14.41 | 264,403 | -0.58(-3.89%) |