Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 8.340 | 8.450 | 8.270 | 8.280 | 81,753 | -0.17(-2.01%) |
Oct 28, 2011 | 8.480 | 8.670 | 8.440 | 8.450 | 75,575 | -0.05(-0.59%) |
Oct 27, 2011 | 8.460 | 8.650 | 8.360 | 8.500 | 161,481 | +0.26(+3.16%) |
Oct 26, 2011 | 8.130 | 8.350 | 8.000 | 8.240 | 103,013 | +0.24(+3.00%) |
Oct 25, 2011 | 8.500 | 8.840 | 8.000 | 8.000 | 173,512 | -0.48(-5.66%) |
Oct 24, 2011 | 8.130 | 8.560 | 8.090 | 8.480 | 145,173 | +0.40(+4.95%) |
Oct 21, 2011 | 8.040 | 8.320 | 7.960 | 8.080 | 143,768 | +0.06(+0.75%) |
Oct 20, 2011 | 7.780 | 8.170 | 7.680 | 8.020 | 126,604 | +0.22(+2.82%) |
Oct 19, 2011 | 7.560 | 7.983 | 7.560 | 7.800 | 122,691 | +0.20(+2.63%) |
Oct 18, 2011 | 7.530 | 7.720 | 7.260 | 7.600 | 235,252 | +0.04(+0.53%) |
Oct 17, 2011 | 7.900 | 7.930 | 7.500 | 7.560 | 134,438 | -0.43(-5.38%) |
Oct 14, 2011 | 8.140 | 8.140 | 7.840 | 7.990 | 154,885 | -0.07(-0.87%) |
Oct 13, 2011 | 8.410 | 8.550 | 7.910 | 8.060 | 272,959 | -0.34(-4.05%) |
Oct 12, 2011 | 8.100 | 8.640 | 8.000 | 8.400 | 354,388 | +0.38(+4.74%) |
Oct 11, 2011 | 7.360 | 8.250 | 7.301 | 8.020 | 553,192 | +0.61(+8.23%) |
Oct 10, 2011 | 7.680 | 7.680 | 7.280 | 7.410 | 366,608 | -0.17(-2.24%) |
Oct 07, 2011 | 9.230 | 9.470 | 7.250 | 7.580 | 1,213,613 | -2.72(-26.41%) |
Oct 06, 2011 | 10.17 | 10.33 | 9.910 | 10.30 | 120,700 | +0.10(+0.98%) |
Oct 05, 2011 | 10.30 | 10.35 | 10.04 | 10.20 | 178,357 | -0.10(-0.97%) |
Oct 04, 2011 | 10.15 | 10.34 | 9.800 | 10.30 | 368,419 | +0.10(+0.98%) |
Oct 03, 2011 | 11.23 | 11.39 | 10.15 | 10.20 | 239,552 | -1.19(-10.45%) |
Sep 30, 2011 | 11.49 | 12.09 | 11.35 | 11.39 | 150,641 | -0.18(-1.56%) |
Sep 29, 2011 | 12.05 | 12.06 | 11.18 | 11.57 | 67,793 | -0.23(-1.95%) |
Sep 28, 2011 | 12.22 | 12.32 | 11.80 | 11.80 | 91,210 | -0.40(-3.28%) |
Sep 27, 2011 | 12.02 | 12.41 | 12.00 | 12.20 | 139,923 | +0.39(+3.30%) |
Sep 26, 2011 | 11.65 | 11.83 | 11.10 | 11.81 | 103,862 | +0.23(+1.99%) |
Sep 23, 2011 | 11.91 | 11.91 | 11.37 | 11.58 | 100,339 | -0.33(-2.77%) |
Sep 22, 2011 | 12.02 | 12.59 | 11.60 | 11.91 | 109,563 | -0.47(-3.80%) |
Sep 21, 2011 | 12.75 | 12.81 | 12.35 | 12.38 | 82,562 | -0.39(-3.05%) |
Sep 20, 2011 | 12.99 | 13.12 | 12.76 | 12.77 | 70,880 | -0.27(-2.07%) |
Sep 19, 2011 | 12.81 | 13.19 | 12.58 | 13.04 | 85,875 | +0.02(+0.15%) |
Sep 16, 2011 | 12.95 | 13.20 | 12.88 | 13.02 | 94,484 | +0.18(+1.40%) |
Sep 15, 2011 | 13.28 | 13.28 | 12.56 | 12.84 | 95,163 | -0.37(-2.80%) |
Sep 14, 2011 | 13.71 | 13.71 | 13.13 | 13.21 | 98,607 | -0.43(-3.15%) |
Sep 13, 2011 | 13.16 | 13.68 | 13.08 | 13.64 | 55,022 | +0.50(+3.81%) |
Sep 12, 2011 | 13.01 | 13.41 | 12.81 | 13.14 | 44,646 | -0.07(-0.53%) |
Sep 09, 2011 | 12.99 | 13.23 | 12.89 | 13.21 | 118,611 | +0.11(+0.84%) |
Sep 08, 2011 | 13.45 | 13.48 | 12.99 | 13.10 | 61,784 | -0.44(-3.25%) |
Sep 07, 2011 | 13.42 | 13.64 | 13.15 | 13.54 | 77,251 | +0.30(+2.27%) |
Sep 06, 2011 | 12.19 | 13.29 | 12.19 | 13.24 | 98,374 | +0.68(+5.41%) |
Sep 02, 2011 | 12.85 | 13.17 | 12.55 | 12.56 | 81,041 | -0.56(-4.30%) |
Sep 01, 2011 | 12.85 | 13.41 | 12.77 | 13.12 | 103,269 | +0.28(+2.14%) |
Aug 31, 2011 | 13.76 | 14.15 | 12.45 | 12.85 | 317,332 | -0.90(-6.55%) |
Aug 30, 2011 | 14.20 | 14.31 | 13.52 | 13.75 | 121,400 | -0.59(-4.11%) |
Aug 29, 2011 | 13.98 | 14.35 | 13.81 | 14.34 | 118,420 | +0.52(+3.76%) |
Aug 26, 2011 | 13.23 | 13.94 | 13.21 | 13.82 | 80,388 | +0.47(+3.52%) |
Aug 25, 2011 | 13.88 | 13.98 | 13.06 | 13.35 | 73,010 | -0.44(-3.19%) |
Aug 24, 2011 | 13.25 | 13.84 | 13.25 | 13.79 | 114,140 | +0.47(+3.53%) |
Aug 23, 2011 | 12.40 | 13.34 | 12.26 | 13.32 | 103,121 | +1.00(+8.12%) |
Aug 22, 2011 | 12.50 | 12.50 | 12.02 | 12.32 | 90,379 | +0.00(+0.00%) |
Aug 19, 2011 | 12.51 | 12.78 | 12.13 | 12.32 | 135,217 | -0.36(-2.84%) |
Aug 18, 2011 | 13.24 | 13.52 | 12.65 | 12.68 | 152,053 | -0.81(-6.00%) |
Aug 17, 2011 | 13.86 | 13.90 | 13.30 | 13.49 | 102,756 | -0.29(-2.10%) |
Aug 16, 2011 | 13.81 | 14.02 | 13.55 | 13.78 | 183,047 | -0.12(-0.86%) |
Aug 15, 2011 | 14.17 | 14.17 | 13.82 | 13.90 | 155,762 | -0.13(-0.93%) |
Aug 12, 2011 | 14.19 | 14.45 | 13.90 | 14.03 | 50,124 | -0.13(-0.92%) |
Aug 11, 2011 | 13.94 | 14.41 | 13.75 | 14.16 | 176,086 | +0.26(+1.87%) |
Aug 10, 2011 | 14.03 | 14.26 | 13.69 | 13.90 | 159,080 | -0.41(-2.87%) |
Aug 09, 2011 | 14.34 | 14.70 | 13.36 | 14.31 | 243,457 | +0.41(+2.91%) |
Aug 08, 2011 | 14.64 | 14.64 | 13.69 | 13.90 | 361,488 | -1.10(-7.30%) |
Aug 05, 2011 | 13.98 | 15.35 | 13.86 | 15.00 | 305,509 | +1.18(+8.54%) |
Aug 04, 2011 | 13.12 | 14.05 | 13.12 | 13.82 | 200,332 | +0.46(+3.44%) |
Aug 03, 2011 | 13.63 | 13.89 | 13.20 | 13.36 | 146,368 | -0.33(-2.41%) |
Aug 02, 2011 | 13.78 | 13.98 | 13.65 | 13.69 | 137,174 | -0.27(-1.93%) |