Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 9.870 | 10.07 | 9.310 | 9.400 | 1,771,298 | -0.55(-5.53%) |
Oct 28, 2011 | 9.910 | 10.02 | 9.780 | 9.950 | 1,236,094 | +0.05(+0.51%) |
Oct 27, 2011 | 9.540 | 10.20 | 9.380 | 9.900 | 2,500,623 | +0.58(+6.22%) |
Oct 26, 2011 | 9.370 | 9.570 | 8.990 | 9.320 | 1,529,635 | +0.05(+0.54%) |
Oct 25, 2011 | 9.450 | 9.510 | 9.110 | 9.270 | 1,690,286 | -0.20(-2.11%) |
Oct 24, 2011 | 9.120 | 9.510 | 8.830 | 9.470 | 3,421,083 | +0.38(+4.18%) |
Oct 21, 2011 | 9.370 | 9.370 | 8.750 | 9.090 | 2,322,011 | +0.09(+1.00%) |
Oct 20, 2011 | 8.870 | 9.100 | 8.730 | 9.000 | 1,752,134 | +0.15(+1.69%) |
Oct 19, 2011 | 9.160 | 9.290 | 8.720 | 8.850 | 2,556,683 | -0.31(-3.38%) |
Oct 18, 2011 | 9.270 | 9.570 | 8.980 | 9.160 | 2,609,572 | +0.14(+1.55%) |
Oct 17, 2011 | 9.790 | 9.910 | 8.880 | 9.020 | 1,772,850 | -0.66(-6.82%) |
Oct 14, 2011 | 9.520 | 10.00 | 9.460 | 9.680 | 1,763,912 | +0.25(+2.65%) |
Oct 13, 2011 | 9.130 | 9.530 | 8.760 | 9.430 | 1,538,131 | +0.39(+4.31%) |
Oct 12, 2011 | 9.490 | 9.490 | 8.950 | 9.040 | 1,764,153 | -0.28(-3.00%) |
Oct 11, 2011 | 9.390 | 9.540 | 9.160 | 9.320 | 1,169,342 | -0.15(-1.58%) |
Oct 10, 2011 | 9.300 | 9.530 | 9.170 | 9.470 | 1,445,976 | +0.32(+3.50%) |
Oct 07, 2011 | 9.300 | 9.650 | 8.975 | 9.150 | 2,500,215 | -0.05(-0.54%) |
Oct 06, 2011 | 9.060 | 9.330 | 8.420 | 9.200 | 4,770,203 | +0.83(+9.92%) |
Oct 05, 2011 | 8.150 | 8.420 | 8.000 | 8.370 | 5,567,412 | +0.25(+3.08%) |
Oct 04, 2011 | 8.110 | 8.460 | 7.900 | 8.120 | 4,371,650 | -0.25(-2.99%) |
Oct 03, 2011 | 9.150 | 9.450 | 8.280 | 8.370 | 5,157,171 | -0.83(-9.02%) |
Sep 30, 2011 | 8.750 | 9.500 | 8.630 | 9.200 | 3,602,565 | +0.25(+2.79%) |
Sep 29, 2011 | 9.840 | 10.08 | 8.830 | 8.950 | 3,574,736 | -0.61(-6.38%) |
Sep 28, 2011 | 10.41 | 10.43 | 9.180 | 9.560 | 5,368,769 | -0.80(-7.72%) |
Sep 27, 2011 | 10.53 | 10.65 | 10.23 | 10.36 | 1,387,096 | -0.03(-0.29%) |
Sep 26, 2011 | 10.84 | 10.89 | 9.670 | 10.39 | 2,476,383 | -0.24(-2.26%) |
Sep 23, 2011 | 10.38 | 10.85 | 10.36 | 10.63 | 1,460,505 | +0.18(+1.72%) |
Sep 22, 2011 | 10.40 | 10.99 | 10.29 | 10.45 | 2,434,088 | -0.45(-4.13%) |
Sep 21, 2011 | 10.81 | 11.28 | 10.71 | 10.90 | 1,820,625 | +0.10(+0.93%) |
Sep 20, 2011 | 10.51 | 11.00 | 10.36 | 10.80 | 1,600,635 | +0.36(+3.45%) |
Sep 19, 2011 | 10.06 | 10.59 | 10.06 | 10.44 | 1,261,692 | -0.12(-1.14%) |
Sep 16, 2011 | 10.67 | 10.76 | 10.50 | 10.56 | 951,271 | -0.09(-0.85%) |
Sep 15, 2011 | 10.65 | 10.75 | 10.50 | 10.65 | 1,130,429 | +0.12(+1.14%) |
Sep 14, 2011 | 10.36 | 10.68 | 10.12 | 10.53 | 1,391,227 | +0.28(+2.73%) |
Sep 13, 2011 | 10.72 | 10.88 | 10.23 | 10.25 | 1,408,899 | -0.30(-2.84%) |
Sep 12, 2011 | 10.51 | 11.02 | 10.20 | 10.55 | 1,472,943 | -0.19(-1.77%) |
Sep 09, 2011 | 11.25 | 11.30 | 10.56 | 10.74 | 1,364,513 | -0.52(-4.62%) |
Sep 08, 2011 | 11.02 | 11.56 | 10.95 | 11.26 | 1,207,554 | +0.06(+0.54%) |
Sep 07, 2011 | 11.03 | 11.22 | 10.68 | 11.20 | 1,116,919 | +0.39(+3.61%) |
Sep 06, 2011 | 10.41 | 10.82 | 10.29 | 10.81 | 1,198,330 | -0.02(-0.18%) |
Sep 02, 2011 | 10.77 | 11.10 | 10.20 | 10.83 | 1,340,293 | -0.13(-1.19%) |
Sep 01, 2011 | 11.60 | 11.62 | 10.94 | 10.96 | 1,733,637 | -0.54(-4.70%) |
Aug 31, 2011 | 11.21 | 11.62 | 11.18 | 11.50 | 1,740,060 | +0.31(+2.77%) |
Aug 30, 2011 | 11.52 | 11.54 | 11.08 | 11.19 | 1,705,969 | -0.04(-0.36%) |
Aug 29, 2011 | 10.81 | 11.37 | 10.80 | 11.23 | 1,610,105 | +0.57(+5.35%) |
Aug 26, 2011 | 10.09 | 10.71 | 9.830 | 10.66 | 1,218,371 | +0.57(+5.65%) |
Aug 25, 2011 | 10.41 | 10.47 | 9.920 | 10.09 | 1,547,118 | -0.45(-4.27%) |
Aug 24, 2011 | 10.50 | 10.87 | 10.39 | 10.54 | 1,679,873 | -0.17(-1.59%) |
Aug 23, 2011 | 9.900 | 10.76 | 9.610 | 10.71 | 2,786,466 | +0.83(+8.40%) |
Aug 22, 2011 | 10.48 | 10.67 | 9.750 | 9.880 | 3,241,436 | -0.22(-2.18%) |
Aug 19, 2011 | 10.69 | 11.17 | 9.900 | 10.10 | 4,977,332 | -0.99(-8.93%) |
Aug 18, 2011 | 11.27 | 11.85 | 10.93 | 11.09 | 3,245,122 | -1.30(-10.49%) |
Aug 17, 2011 | 13.10 | 13.24 | 11.76 | 12.39 | 6,115,062 | -0.61(-4.69%) |
Aug 16, 2011 | 12.79 | 13.04 | 12.62 | 13.00 | 2,305,815 | -0.01(-0.08%) |
Aug 15, 2011 | 13.20 | 13.77 | 12.88 | 13.01 | 3,855,545 | +0.14(+1.09%) |
Aug 12, 2011 | 12.34 | 13.38 | 12.14 | 12.87 | 4,317,984 | +0.72(+5.93%) |
Aug 11, 2011 | 10.96 | 12.45 | 10.81 | 12.15 | 3,541,634 | +1.31(+12.08%) |
Aug 10, 2011 | 10.90 | 11.20 | 10.14 | 10.84 | 3,481,223 | +0.03(+0.28%) |
Aug 09, 2011 | 11.12 | 11.37 | 10.32 | 10.81 | 4,279,537 | -0.02(-0.18%) |
Aug 08, 2011 | 10.56 | 11.14 | 10.44 | 10.83 | 4,274,305 | -0.41(-3.65%) |
Aug 05, 2011 | 10.64 | 11.61 | 10.52 | 11.24 | 6,476,657 | +0.75(+7.15%) |
Aug 04, 2011 | 12.07 | 12.25 | 9.858 | 10.49 | 10,794,192 | -2.08(-16.55%) |
Aug 03, 2011 | 12.55 | 12.95 | 12.11 | 12.57 | 2,358,799 | -0.04(-0.32%) |
Aug 02, 2011 | 13.17 | 13.50 | 12.54 | 12.61 | 2,235,107 | -0.60(-4.54%) |