Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 9.821 | 10.08 | 9.698 | 9.744 | 93,098 | -0.26(-2.62%) |
Oct 28, 2011 | 9.783 | 10.12 | 9.736 | 10.01 | 73,264 | +0.15(+1.57%) |
Oct 27, 2011 | 9.327 | 9.999 | 9.296 | 9.852 | 189,121 | +0.86(+9.53%) |
Oct 26, 2011 | 8.995 | 9.088 | 8.733 | 8.995 | 165,593 | +0.18(+2.01%) |
Oct 25, 2011 | 9.034 | 9.258 | 8.817 | 8.817 | 74,222 | -0.25(-2.81%) |
Oct 24, 2011 | 9.072 | 9.304 | 8.964 | 9.072 | 126,661 | +0.04(+0.43%) |
Oct 21, 2011 | 8.648 | 9.041 | 8.609 | 9.034 | 111,050 | +0.57(+6.75%) |
Oct 20, 2011 | 8.601 | 8.601 | 8.346 | 8.462 | 43,714 | -0.15(-1.70%) |
Oct 19, 2011 | 8.817 | 8.902 | 8.466 | 8.609 | 439,407 | -0.25(-2.79%) |
Oct 18, 2011 | 8.802 | 9.474 | 8.555 | 8.856 | 178,225 | +0.05(+0.53%) |
Oct 17, 2011 | 8.987 | 8.987 | 8.725 | 8.810 | 101,472 | -0.16(-1.81%) |
Oct 14, 2011 | 8.879 | 8.987 | 8.817 | 8.972 | 86,529 | +0.18(+2.02%) |
Oct 13, 2011 | 8.038 | 8.902 | 8.038 | 8.794 | 74,449 | +0.69(+8.48%) |
Oct 12, 2011 | 7.984 | 8.161 | 7.910 | 8.107 | 177,384 | +0.19(+2.34%) |
Oct 11, 2011 | 7.659 | 8.061 | 7.636 | 7.922 | 111,624 | +0.19(+2.40%) |
Oct 10, 2011 | 7.636 | 7.821 | 7.374 | 7.737 | 251,953 | +0.20(+2.66%) |
Oct 07, 2011 | 8.115 | 8.254 | 7.405 | 7.536 | 271,812 | -0.56(-6.96%) |
Oct 06, 2011 | 8.069 | 8.200 | 7.937 | 8.099 | 156,479 | -0.12(-1.41%) |
Oct 05, 2011 | 7.852 | 8.408 | 7.798 | 8.215 | 204,850 | +0.39(+5.03%) |
Oct 04, 2011 | 7.559 | 7.829 | 7.103 | 7.821 | 301,154 | +0.18(+2.32%) |
Oct 03, 2011 | 8.493 | 8.493 | 7.397 | 7.644 | 497,650 | -0.85(-10.00%) |
Sep 30, 2011 | 8.864 | 8.980 | 8.323 | 8.493 | 1,983,890 | -0.43(-4.84%) |
Sep 29, 2011 | 9.288 | 9.536 | 8.756 | 8.926 | 308,678 | -0.29(-3.10%) |
Sep 28, 2011 | 9.188 | 9.234 | 8.624 | 9.211 | 323,841 | +0.00(+0.00%) |
Sep 27, 2011 | 8.956 | 9.844 | 8.516 | 9.211 | 649,322 | +0.36(+4.01%) |
Sep 26, 2011 | 9.142 | 9.142 | 8.756 | 8.856 | 204,225 | -0.22(-2.47%) |
Sep 23, 2011 | 9.273 | 9.343 | 8.933 | 9.080 | 238,673 | -0.47(-4.93%) |
Sep 22, 2011 | 9.844 | 9.976 | 9.466 | 9.551 | 48,635 | -0.49(-4.92%) |
Sep 21, 2011 | 10.50 | 10.65 | 10.05 | 10.05 | 67,160 | -0.58(-5.45%) |
Sep 20, 2011 | 10.82 | 10.88 | 10.58 | 10.62 | 99,405 | -0.20(-1.85%) |
Sep 19, 2011 | 10.56 | 10.82 | 10.54 | 10.82 | 34,636 | +0.08(+0.79%) |
Sep 16, 2011 | 10.76 | 10.76 | 10.46 | 10.74 | 72,351 | +0.05(+0.51%) |
Sep 15, 2011 | 10.69 | 10.83 | 10.58 | 10.69 | 193,769 | +0.09(+0.88%) |
Sep 14, 2011 | 10.71 | 10.76 | 10.52 | 10.59 | 39,048 | -0.09(-0.80%) |
Sep 13, 2011 | 10.62 | 10.83 | 10.54 | 10.68 | 29,591 | +0.06(+0.58%) |
Sep 12, 2011 | 10.67 | 10.96 | 10.43 | 10.62 | 23,895 | -0.16(-1.50%) |
Sep 09, 2011 | 10.57 | 10.83 | 10.56 | 10.78 | 18,788 | +0.11(+1.01%) |
Sep 08, 2011 | 10.75 | 10.82 | 10.52 | 10.67 | 387,285 | -0.14(-1.29%) |
Sep 07, 2011 | 11.10 | 11.10 | 10.72 | 10.81 | 185,262 | -0.14(-1.27%) |
Sep 06, 2011 | 10.15 | 10.97 | 10.15 | 10.95 | 90,698 | +0.47(+4.50%) |
Sep 02, 2011 | 10.59 | 10.77 | 10.40 | 10.48 | 90,120 | -0.32(-2.93%) |
Sep 01, 2011 | 10.86 | 11.04 | 10.72 | 10.79 | 166,738 | -0.14(-1.27%) |
Aug 31, 2011 | 10.89 | 10.96 | 10.76 | 10.93 | 83,391 | +0.13(+1.22%) |
Aug 30, 2011 | 11.01 | 11.15 | 10.69 | 10.80 | 92,147 | -0.22(-2.03%) |
Aug 29, 2011 | 11.27 | 11.27 | 10.77 | 11.03 | 298,842 | +0.29(+2.73%) |
Aug 26, 2011 | 10.62 | 10.75 | 10.55 | 10.73 | 63,728 | +0.07(+0.65%) |
Aug 25, 2011 | 10.69 | 10.79 | 10.60 | 10.66 | 68,171 | -0.02(-0.22%) |
Aug 24, 2011 | 10.85 | 10.91 | 10.62 | 10.69 | 45,816 | -0.11(-1.00%) |
Aug 23, 2011 | 10.79 | 11.16 | 10.73 | 10.79 | 151,876 | +0.01(+0.07%) |
Aug 22, 2011 | 11.01 | 11.04 | 10.66 | 10.79 | 41,292 | +0.02(+0.22%) |
Aug 19, 2011 | 11.00 | 11.21 | 10.76 | 10.76 | 246,863 | -0.27(-2.45%) |
Aug 18, 2011 | 11.19 | 11.49 | 10.60 | 11.03 | 238,688 | -0.40(-3.51%) |
Aug 17, 2011 | 11.59 | 11.85 | 11.30 | 11.43 | 230,494 | -0.06(-0.54%) |
Aug 16, 2011 | 11.53 | 11.60 | 11.39 | 11.50 | 85,673 | -0.14(-1.19%) |
Aug 15, 2011 | 11.18 | 12.03 | 11.18 | 11.64 | 298,642 | +0.83(+7.72%) |
Aug 12, 2011 | 10.86 | 10.86 | 9.721 | 10.80 | 431,424 | +1.14(+11.74%) |
Aug 11, 2011 | 9.188 | 9.837 | 9.188 | 9.667 | 1,302,554 | +0.63(+7.01%) |
Aug 10, 2011 | 9.265 | 9.566 | 8.918 | 9.034 | 617,601 | -0.59(-6.10%) |
Aug 09, 2011 | 11.00 | 10.14 | 9.412 | 9.620 | 196,936 | -0.13(-1.35%) |
Aug 08, 2011 | 11.00 | 11.08 | 9.080 | 9.752 | 581,026 | -1.73(-15.06%) |
Aug 05, 2011 | 11.81 | 11.81 | 11.23 | 11.48 | 299,970 | -0.41(-3.44%) |
Aug 04, 2011 | 12.86 | 12.86 | 11.69 | 11.89 | 517,996 | -1.16(-8.88%) |
Aug 03, 2011 | 13.09 | 13.13 | 12.06 | 13.05 | 554,511 | +0.08(+0.60%) |
Aug 02, 2011 | 13.36 | 13.43 | 12.93 | 12.97 | 115,218 | -0.39(-2.89%) |