Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 9.502 | 9.616 | 9.305 | 9.427 | 59,884 | -0.20(-2.05%) |
Oct 28, 2011 | 9.676 | 9.745 | 9.563 | 9.623 | 74,696 | -0.13(-1.32%) |
Oct 27, 2011 | 9.328 | 9.843 | 9.305 | 9.752 | 174,624 | +0.44(+4.72%) |
Oct 26, 2011 | 9.192 | 9.343 | 9.071 | 9.313 | 68,695 | +0.26(+2.84%) |
Oct 25, 2011 | 9.275 | 9.298 | 9.025 | 9.056 | 49,545 | -0.28(-3.00%) |
Oct 24, 2011 | 9.313 | 9.343 | 9.086 | 9.336 | 51,060 | +0.06(+0.65%) |
Oct 21, 2011 | 9.381 | 9.404 | 9.199 | 9.275 | 77,874 | +0.00(+0.00%) |
Oct 20, 2011 | 9.313 | 9.351 | 9.222 | 9.275 | 29,304 | +0.00(+0.00%) |
Oct 19, 2011 | 9.343 | 9.531 | 9.275 | 9.275 | 61,837 | -0.14(-1.45%) |
Oct 18, 2011 | 9.381 | 9.464 | 9.275 | 9.411 | 43,786 | +0.14(+1.55%) |
Oct 17, 2011 | 9.502 | 9.502 | 9.199 | 9.268 | 29,440 | -0.33(-3.47%) |
Oct 14, 2011 | 9.616 | 9.616 | 9.480 | 9.601 | 18,446 | +0.05(+0.56%) |
Oct 13, 2011 | 9.540 | 9.639 | 9.443 | 9.548 | 15,349 | -0.07(-0.71%) |
Oct 12, 2011 | 9.578 | 9.654 | 9.570 | 9.616 | 20,983 | +0.02(+0.24%) |
Oct 11, 2011 | 9.419 | 9.601 | 9.305 | 9.593 | 52,009 | +0.16(+1.69%) |
Oct 10, 2011 | 9.366 | 9.525 | 9.245 | 9.434 | 42,332 | +0.24(+2.64%) |
Oct 07, 2011 | 9.427 | 9.427 | 9.109 | 9.192 | 37,553 | -0.23(-2.49%) |
Oct 06, 2011 | 9.222 | 9.457 | 9.222 | 9.427 | 46,357 | +0.15(+1.63%) |
Oct 05, 2011 | 9.358 | 9.366 | 9.211 | 9.275 | 41,547 | -0.08(-0.89%) |
Oct 04, 2011 | 9.093 | 9.449 | 8.957 | 9.358 | 65,343 | +0.18(+1.98%) |
Oct 03, 2011 | 9.843 | 9.843 | 9.177 | 9.177 | 34,645 | -0.54(-5.53%) |
Sep 30, 2011 | 10.06 | 10.17 | 9.676 | 9.714 | 51,764 | -0.46(-4.54%) |
Sep 29, 2011 | 10.23 | 10.23 | 10.03 | 10.18 | 24,572 | +0.19(+1.90%) |
Sep 28, 2011 | 10.39 | 10.48 | 9.987 | 9.987 | 19,884 | -0.46(-4.42%) |
Sep 27, 2011 | 10.65 | 10.65 | 10.21 | 10.45 | 50,856 | -0.10(-0.93%) |
Sep 26, 2011 | 10.43 | 10.56 | 10.35 | 10.55 | 22,704 | +0.17(+1.68%) |
Sep 23, 2011 | 10.30 | 10.68 | 10.17 | 10.37 | 16,621 | +0.06(+0.59%) |
Sep 22, 2011 | 10.23 | 10.49 | 10.15 | 10.31 | 29,717 | -0.13(-1.23%) |
Sep 21, 2011 | 10.53 | 10.72 | 10.41 | 10.44 | 32,578 | -0.03(-0.29%) |
Sep 20, 2011 | 10.56 | 10.67 | 10.46 | 10.47 | 20,015 | -0.08(-0.79%) |
Sep 19, 2011 | 10.61 | 10.74 | 10.55 | 10.55 | 9,826 | -0.16(-1.48%) |
Sep 16, 2011 | 10.68 | 10.77 | 10.60 | 10.71 | 57,441 | +0.04(+0.36%) |
Sep 15, 2011 | 10.59 | 10.75 | 10.59 | 10.68 | 14,901 | +0.05(+0.50%) |
Sep 14, 2011 | 10.61 | 10.69 | 10.37 | 10.62 | 63,175 | +0.07(+0.65%) |
Sep 13, 2011 | 10.54 | 10.74 | 10.25 | 10.55 | 32,319 | +0.03(+0.29%) |
Sep 12, 2011 | 10.50 | 10.88 | 10.45 | 10.52 | 18,343 | -0.13(-1.21%) |
Sep 09, 2011 | 10.96 | 10.97 | 10.59 | 10.65 | 31,174 | -0.36(-3.23%) |
Sep 08, 2011 | 11.33 | 11.33 | 10.96 | 11.01 | 30,330 | -0.36(-3.20%) |
Sep 07, 2011 | 11.03 | 11.40 | 11.03 | 11.37 | 31,593 | +0.45(+4.09%) |
Sep 06, 2011 | 10.76 | 11.18 | 10.76 | 10.93 | 49,240 | -0.05(-0.48%) |
Sep 02, 2011 | 11.05 | 11.43 | 10.94 | 10.98 | 63,272 | -0.27(-2.42%) |
Sep 01, 2011 | 11.41 | 11.91 | 11.10 | 11.25 | 42,514 | -0.19(-1.65%) |
Aug 31, 2011 | 11.81 | 11.92 | 11.33 | 11.44 | 36,070 | -0.27(-2.26%) |
Aug 30, 2011 | 11.66 | 11.88 | 11.40 | 11.71 | 22,142 | -0.02(-0.13%) |
Aug 29, 2011 | 11.65 | 11.74 | 11.42 | 11.72 | 19,511 | +0.18(+1.57%) |
Aug 26, 2011 | 11.34 | 11.68 | 11.14 | 11.54 | 36,108 | +0.18(+1.60%) |
Aug 25, 2011 | 11.80 | 11.80 | 11.31 | 11.36 | 19,377 | -0.26(-2.22%) |
Aug 24, 2011 | 11.52 | 11.74 | 11.28 | 11.61 | 28,690 | +0.11(+0.92%) |
Aug 23, 2011 | 10.84 | 11.57 | 10.83 | 11.51 | 33,917 | +0.69(+6.37%) |
Aug 22, 2011 | 10.98 | 11.21 | 10.71 | 10.82 | 48,988 | -0.51(-4.48%) |
Aug 19, 2011 | 11.20 | 11.48 | 11.20 | 11.33 | 24,331 | +0.08(+0.67%) |
Aug 18, 2011 | 11.62 | 11.80 | 11.18 | 11.25 | 31,027 | -0.58(-4.93%) |
Aug 17, 2011 | 11.61 | 11.98 | 11.61 | 11.83 | 9,360 | +0.22(+1.89%) |
Aug 16, 2011 | 11.64 | 11.74 | 11.52 | 11.61 | 28,385 | -0.15(-1.29%) |
Aug 15, 2011 | 11.71 | 11.77 | 11.58 | 11.77 | 18,241 | +0.20(+1.77%) |
Aug 12, 2011 | 11.71 | 11.83 | 11.56 | 11.56 | 13,471 | -0.17(-1.42%) |
Aug 11, 2011 | 11.71 | 12.02 | 11.36 | 11.73 | 69,677 | +0.11(+0.91%) |
Aug 10, 2011 | 11.89 | 12.00 | 11.47 | 11.62 | 49,330 | -0.40(-3.34%) |
Aug 09, 2011 | 11.98 | 12.08 | 11.13 | 12.02 | 48,411 | +0.80(+7.15%) |
Aug 08, 2011 | 11.98 | 12.19 | 11.22 | 11.22 | 66,637 | -0.92(-7.55%) |
Aug 05, 2011 | 12.26 | 12.27 | 11.78 | 12.14 | 59,814 | +0.01(+0.06%) |
Aug 04, 2011 | 12.18 | 12.42 | 12.08 | 12.13 | 59,843 | -0.18(-1.48%) |
Aug 03, 2011 | 12.24 | 12.42 | 12.06 | 12.31 | 37,016 | +0.05(+0.43%) |
Aug 02, 2011 | 12.41 | 12.41 | 12.18 | 12.26 | 36,502 | -0.15(-1.22%) |