Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 10.94 | 11.05 | 9.690 | 9.780 | 2,576,104 | -0.40(-3.93%) |
Oct 28, 2011 | 10.51 | 11.10 | 9.300 | 10.18 | 610,058 | -0.23(-2.21%) |
Oct 27, 2011 | 11.39 | 12.10 | 10.41 | 10.41 | 414,754 | -0.38(-3.52%) |
Oct 26, 2011 | 10.42 | 10.92 | 10.02 | 10.79 | 124,116 | +0.64(+6.31%) |
Oct 25, 2011 | 10.22 | 10.42 | 9.910 | 10.15 | 72,815 | -0.08(-0.78%) |
Oct 24, 2011 | 9.670 | 10.31 | 9.670 | 10.23 | 125,245 | +0.58(+6.01%) |
Oct 21, 2011 | 9.700 | 9.700 | 9.400 | 9.650 | 194,876 | +0.27(+2.88%) |
Oct 20, 2011 | 9.330 | 9.580 | 9.280 | 9.380 | 180,329 | +0.13(+1.41%) |
Oct 19, 2011 | 9.460 | 9.560 | 9.240 | 9.250 | 50,480 | -0.21(-2.22%) |
Oct 18, 2011 | 9.490 | 9.550 | 9.080 | 9.460 | 114,800 | -0.01(-0.11%) |
Oct 17, 2011 | 9.940 | 10.03 | 9.430 | 9.470 | 110,033 | -0.58(-5.77%) |
Oct 14, 2011 | 10.09 | 10.09 | 9.780 | 10.05 | 72,774 | +0.04(+0.40%) |
Oct 13, 2011 | 9.860 | 10.25 | 9.700 | 10.01 | 52,387 | +0.14(+1.42%) |
Oct 12, 2011 | 9.900 | 9.960 | 9.590 | 9.870 | 67,732 | +0.05(+0.51%) |
Oct 11, 2011 | 9.590 | 10.08 | 9.500 | 9.820 | 52,576 | +0.30(+3.15%) |
Oct 10, 2011 | 9.510 | 9.640 | 9.284 | 9.520 | 49,974 | +0.31(+3.37%) |
Oct 07, 2011 | 9.240 | 9.860 | 9.140 | 9.210 | 46,648 | -0.01(-0.11%) |
Oct 06, 2011 | 9.250 | 9.890 | 9.060 | 9.220 | 97,325 | -0.05(-0.54%) |
Oct 05, 2011 | 9.740 | 9.920 | 9.200 | 9.270 | 93,460 | -0.47(-4.83%) |
Oct 04, 2011 | 8.770 | 9.980 | 8.250 | 9.740 | 82,611 | +0.94(+10.68%) |
Oct 03, 2011 | 9.890 | 10.00 | 8.790 | 8.800 | 59,740 | -1.13(-11.38%) |
Sep 30, 2011 | 9.710 | 10.09 | 9.580 | 9.930 | 53,804 | +0.15(+1.53%) |
Sep 29, 2011 | 9.880 | 9.990 | 9.500 | 9.780 | 45,608 | +0.11(+1.14%) |
Sep 28, 2011 | 10.31 | 10.31 | 9.670 | 9.670 | 30,958 | -0.60(-5.84%) |
Sep 27, 2011 | 10.66 | 10.98 | 10.01 | 10.27 | 71,375 | -0.23(-2.19%) |
Sep 26, 2011 | 10.50 | 10.66 | 10.23 | 10.50 | 32,021 | +0.08(+0.77%) |
Sep 23, 2011 | 9.780 | 10.51 | 9.780 | 10.42 | 42,473 | +0.64(+6.54%) |
Sep 22, 2011 | 10.21 | 10.21 | 9.538 | 9.780 | 67,134 | -0.67(-6.41%) |
Sep 21, 2011 | 10.99 | 10.99 | 10.38 | 10.45 | 43,139 | -0.48(-4.39%) |
Sep 20, 2011 | 10.56 | 11.07 | 10.49 | 10.93 | 60,091 | +0.43(+4.10%) |
Sep 19, 2011 | 10.49 | 10.80 | 10.06 | 10.50 | 43,681 | -0.06(-0.57%) |
Sep 16, 2011 | 9.740 | 10.64 | 9.260 | 10.56 | 82,614 | +0.91(+9.43%) |
Sep 15, 2011 | 9.710 | 9.710 | 9.450 | 9.650 | 62,731 | +0.06(+0.63%) |
Sep 14, 2011 | 9.930 | 9.930 | 9.550 | 9.590 | 86,215 | +0.17(+1.80%) |
Sep 13, 2011 | 8.600 | 9.620 | 8.600 | 9.420 | 95,549 | +0.90(+10.56%) |
Sep 12, 2011 | 8.220 | 8.631 | 8.110 | 8.520 | 101,141 | +0.19(+2.28%) |
Sep 09, 2011 | 8.440 | 8.710 | 8.170 | 8.330 | 48,080 | -0.17(-2.00%) |
Sep 08, 2011 | 8.200 | 8.852 | 8.060 | 8.500 | 99,041 | +0.25(+3.03%) |
Sep 07, 2011 | 7.930 | 8.440 | 7.920 | 8.250 | 110,545 | +0.51(+6.59%) |
Sep 06, 2011 | 7.350 | 7.960 | 7.350 | 7.740 | 71,466 | +0.41(+5.59%) |
Sep 02, 2011 | 7.210 | 7.600 | 7.060 | 7.330 | 65,599 | -0.01(-0.14%) |
Sep 01, 2011 | 7.670 | 7.700 | 7.320 | 7.340 | 105,030 | -0.32(-4.18%) |
Aug 31, 2011 | 8.540 | 8.540 | 7.300 | 7.660 | 206,013 | -0.67(-8.04%) |
Aug 30, 2011 | 8.815 | 8.900 | 7.890 | 8.330 | 146,061 | -0.30(-3.48%) |
Aug 29, 2011 | 8.740 | 8.800 | 8.520 | 8.630 | 106,658 | -0.05(-0.58%) |
Aug 26, 2011 | 8.690 | 8.784 | 8.300 | 8.680 | 39,390 | -0.02(-0.23%) |
Aug 25, 2011 | 8.940 | 8.940 | 8.680 | 8.700 | 23,741 | -0.10(-1.14%) |
Aug 24, 2011 | 8.920 | 9.040 | 8.780 | 8.800 | 23,905 | -0.10(-1.12%) |
Aug 23, 2011 | 9.080 | 9.130 | 8.810 | 8.900 | 50,163 | -0.12(-1.33%) |
Aug 22, 2011 | 9.350 | 9.350 | 8.740 | 9.020 | 51,295 | -0.22(-2.38%) |
Aug 19, 2011 | 8.650 | 9.330 | 8.650 | 9.240 | 86,264 | +0.48(+5.48%) |
Aug 18, 2011 | 9.020 | 9.030 | 8.517 | 8.760 | 59,090 | -0.43(-4.68%) |
Aug 17, 2011 | 9.080 | 9.260 | 9.080 | 9.190 | 35,912 | +0.17(+1.88%) |
Aug 16, 2011 | 9.010 | 9.130 | 8.940 | 9.020 | 32,564 | -0.08(-0.88%) |
Aug 15, 2011 | 8.970 | 9.230 | 8.870 | 9.100 | 93,599 | +0.11(+1.22%) |
Aug 12, 2011 | 9.190 | 9.350 | 8.780 | 8.990 | 67,678 | -0.06(-0.66%) |
Aug 11, 2011 | 8.860 | 9.270 | 8.800 | 9.050 | 84,124 | +0.23(+2.61%) |
Aug 10, 2011 | 9.160 | 10.25 | 8.600 | 8.820 | 62,760 | -0.53(-5.67%) |
Aug 09, 2011 | 9.350 | 9.610 | 8.700 | 9.350 | 88,069 | +0.57(+6.49%) |
Aug 08, 2011 | 10.00 | 10.16 | 8.760 | 8.780 | 65,094 | -1.62(-15.58%) |
Aug 05, 2011 | 9.840 | 10.45 | 9.780 | 10.40 | 43,240 | +0.62(+6.34%) |
Aug 04, 2011 | 10.11 | 10.37 | 9.760 | 9.780 | 61,821 | -0.53(-5.14%) |
Aug 03, 2011 | 10.28 | 10.50 | 9.681 | 10.31 | 96,390 | +0.00(+0.00%) |
Aug 02, 2011 | 10.44 | 10.79 | 10.14 | 10.31 | 64,558 | -0.05(-0.48%) |