Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 10.69 | 10.71 | 10.45 | 10.49 | 202,096 | -0.44(-3.99%) |
Oct 28, 2011 | 11.05 | 11.13 | 10.86 | 10.92 | 231,201 | -0.17(-1.52%) |
Oct 27, 2011 | 11.01 | 11.20 | 10.89 | 11.09 | 463,732 | +0.39(+3.61%) |
Oct 26, 2011 | 10.66 | 10.73 | 10.36 | 10.71 | 207,920 | +0.29(+2.76%) |
Oct 25, 2011 | 10.96 | 11.02 | 10.38 | 10.42 | 263,667 | -0.69(-6.24%) |
Oct 24, 2011 | 10.85 | 11.21 | 10.85 | 11.11 | 223,214 | +0.29(+2.66%) |
Oct 21, 2011 | 10.67 | 10.85 | 10.47 | 10.83 | 204,125 | +0.39(+3.70%) |
Oct 20, 2011 | 10.45 | 10.45 | 10.10 | 10.44 | 122,262 | -0.01(-0.10%) |
Oct 19, 2011 | 10.62 | 10.75 | 10.37 | 10.45 | 194,169 | -0.17(-1.59%) |
Oct 18, 2011 | 10.26 | 10.74 | 10.19 | 10.62 | 204,981 | +0.39(+3.78%) |
Oct 17, 2011 | 10.44 | 10.44 | 10.18 | 10.23 | 253,108 | -0.37(-3.46%) |
Oct 14, 2011 | 10.27 | 10.60 | 10.22 | 10.60 | 186,904 | +0.47(+4.60%) |
Oct 13, 2011 | 10.21 | 10.25 | 10.04 | 10.13 | 198,952 | -0.17(-1.64%) |
Oct 12, 2011 | 10.16 | 10.41 | 9.894 | 10.30 | 435,796 | +0.26(+2.57%) |
Oct 11, 2011 | 9.309 | 10.11 | 9.259 | 10.04 | 371,827 | +0.61(+6.52%) |
Oct 10, 2011 | 9.269 | 9.636 | 9.160 | 9.428 | 290,634 | +0.44(+4.85%) |
Oct 07, 2011 | 9.299 | 9.299 | 8.873 | 8.992 | 313,451 | -0.31(-3.30%) |
Oct 06, 2011 | 9.130 | 9.299 | 9.111 | 9.299 | 174,496 | +0.36(+3.99%) |
Oct 05, 2011 | 8.932 | 9.150 | 8.793 | 8.942 | 137,861 | +0.06(+0.67%) |
Oct 04, 2011 | 8.198 | 8.952 | 8.080 | 8.883 | 446,745 | +0.62(+7.56%) |
Oct 03, 2011 | 8.922 | 9.091 | 8.248 | 8.258 | 321,143 | -0.71(-7.96%) |
Sep 30, 2011 | 8.962 | 9.319 | 8.962 | 8.972 | 253,749 | -0.18(-1.95%) |
Sep 29, 2011 | 9.111 | 9.150 | 8.744 | 9.150 | 131,509 | +0.28(+3.13%) |
Sep 28, 2011 | 9.329 | 9.371 | 8.853 | 8.873 | 216,161 | -0.47(-4.99%) |
Sep 27, 2011 | 9.249 | 9.567 | 9.160 | 9.339 | 252,491 | +0.34(+3.74%) |
Sep 26, 2011 | 8.863 | 9.021 | 8.417 | 9.001 | 238,806 | +0.25(+2.83%) |
Sep 23, 2011 | 8.486 | 8.803 | 8.436 | 8.754 | 263,073 | +0.26(+3.03%) |
Sep 22, 2011 | 8.367 | 8.853 | 8.278 | 8.496 | 349,707 | -0.16(-1.83%) |
Sep 21, 2011 | 9.120 | 9.229 | 8.635 | 8.655 | 192,747 | -0.47(-5.11%) |
Sep 20, 2011 | 9.497 | 9.537 | 9.120 | 9.120 | 170,181 | -0.33(-3.46%) |
Sep 19, 2011 | 9.547 | 9.596 | 9.339 | 9.448 | 126,930 | -0.33(-3.35%) |
Sep 16, 2011 | 9.844 | 9.904 | 9.666 | 9.775 | 253,512 | +0.02(+0.20%) |
Sep 15, 2011 | 9.864 | 9.864 | 9.497 | 9.755 | 199,354 | +0.02(+0.20%) |
Sep 14, 2011 | 9.725 | 9.923 | 9.398 | 9.735 | 170,761 | +0.13(+1.34%) |
Sep 13, 2011 | 9.834 | 10.00 | 9.517 | 9.606 | 190,906 | -0.19(-1.92%) |
Sep 12, 2011 | 9.616 | 9.864 | 9.487 | 9.795 | 181,875 | -0.01(-0.10%) |
Sep 09, 2011 | 9.973 | 9.973 | 9.517 | 9.804 | 318,278 | -0.28(-2.75%) |
Sep 08, 2011 | 9.983 | 10.24 | 9.943 | 10.08 | 277,334 | +0.00(+0.00%) |
Sep 07, 2011 | 10.17 | 10.28 | 9.904 | 10.08 | 246,823 | +0.13(+1.30%) |
Sep 06, 2011 | 9.646 | 10.01 | 9.418 | 9.953 | 597,017 | -0.01(-0.10%) |
Sep 02, 2011 | 9.963 | 10.27 | 9.933 | 9.963 | 407,640 | -0.22(-2.14%) |
Sep 01, 2011 | 10.65 | 10.72 | 10.04 | 10.18 | 314,335 | -0.50(-4.64%) |
Aug 31, 2011 | 10.82 | 10.90 | 10.49 | 10.68 | 283,982 | -0.07(-0.65%) |
Aug 30, 2011 | 10.53 | 10.81 | 10.22 | 10.75 | 437,546 | +0.15(+1.40%) |
Aug 29, 2011 | 10.20 | 10.62 | 10.15 | 10.60 | 254,605 | +0.56(+5.53%) |
Aug 26, 2011 | 9.983 | 10.12 | 9.646 | 10.04 | 221,179 | +0.04(+0.40%) |
Aug 25, 2011 | 10.11 | 10.27 | 9.715 | 10.00 | 334,426 | -0.01(-0.10%) |
Aug 24, 2011 | 10.00 | 10.25 | 9.756 | 10.01 | 299,332 | -0.03(-0.30%) |
Aug 23, 2011 | 9.021 | 10.11 | 8.962 | 10.04 | 710,472 | +1.05(+11.69%) |
Aug 22, 2011 | 8.585 | 9.011 | 8.357 | 8.992 | 492,034 | +0.69(+8.36%) |
Aug 19, 2011 | 8.476 | 8.883 | 8.278 | 8.298 | 312,006 | -0.35(-4.01%) |
Aug 18, 2011 | 8.942 | 9.001 | 8.565 | 8.645 | 435,108 | -0.62(-6.74%) |
Aug 17, 2011 | 9.438 | 9.527 | 9.011 | 9.269 | 378,122 | -0.08(-0.85%) |
Aug 16, 2011 | 9.735 | 9.824 | 9.160 | 9.348 | 370,202 | -0.53(-5.32%) |
Aug 15, 2011 | 9.824 | 10.26 | 9.666 | 9.874 | 283,817 | +0.18(+1.84%) |
Aug 12, 2011 | 9.695 | 9.814 | 9.458 | 9.695 | 205,741 | +0.07(+0.72%) |
Aug 11, 2011 | 9.051 | 9.795 | 8.853 | 9.626 | 463,017 | +0.58(+6.47%) |
Aug 10, 2011 | 9.646 | 9.745 | 8.992 | 9.041 | 477,655 | -0.90(-9.07%) |
Aug 09, 2011 | 10.14 | 9.953 | 8.645 | 9.943 | 643,453 | +0.61(+6.59%) |
Aug 08, 2011 | 10.14 | 10.63 | 9.329 | 9.329 | 429,937 | -1.16(-11.06%) |
Aug 05, 2011 | 10.84 | 10.84 | 9.914 | 10.49 | 313,484 | -0.24(-2.22%) |
Aug 04, 2011 | 11.53 | 11.87 | 10.73 | 10.73 | 355,384 | -0.82(-7.13%) |
Aug 03, 2011 | 11.62 | 11.73 | 11.24 | 11.55 | 208,235 | -0.05(-0.43%) |
Aug 02, 2011 | 12.03 | 12.26 | 11.58 | 11.60 | 184,357 | -0.49(-4.02%) |