Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 10.45 | 10.50 | 10.29 | 10.29 | 70,638 | -0.34(-3.18%) |
Oct 28, 2011 | 10.65 | 10.67 | 10.55 | 10.62 | 22,330 | -0.06(-0.58%) |
Oct 27, 2011 | 10.55 | 10.73 | 10.45 | 10.69 | 141,242 | +0.52(+5.06%) |
Oct 26, 2011 | 10.16 | 10.18 | 9.955 | 10.17 | 57,974 | +0.24(+2.40%) |
Oct 25, 2011 | 10.15 | 10.15 | 9.932 | 9.932 | 165,586 | -0.36(-3.51%) |
Oct 24, 2011 | 10.06 | 10.29 | 10.06 | 10.29 | 73,344 | +0.26(+2.61%) |
Oct 21, 2011 | 9.878 | 10.03 | 9.870 | 10.03 | 440,007 | +0.28(+2.84%) |
Oct 20, 2011 | 9.601 | 9.782 | 9.525 | 9.755 | 235,590 | +0.12(+1.28%) |
Oct 19, 2011 | 9.755 | 9.847 | 9.621 | 9.632 | 46,587 | -0.15(-1.57%) |
Oct 18, 2011 | 9.502 | 9.832 | 9.363 | 9.786 | 85,619 | +0.40(+4.26%) |
Oct 17, 2011 | 9.624 | 9.624 | 9.386 | 9.386 | 39,228 | -0.32(-3.25%) |
Oct 14, 2011 | 9.648 | 9.709 | 9.540 | 9.701 | 135,121 | +0.17(+1.77%) |
Oct 13, 2011 | 9.555 | 9.601 | 9.417 | 9.532 | 125,641 | -0.14(-1.43%) |
Oct 12, 2011 | 9.586 | 9.801 | 9.571 | 9.671 | 101,544 | +0.18(+1.86%) |
Oct 11, 2011 | 9.417 | 9.527 | 9.355 | 9.494 | 48,457 | -0.01(-0.08%) |
Oct 10, 2011 | 9.323 | 9.502 | 9.323 | 9.502 | 36,540 | +0.42(+4.57%) |
Oct 07, 2011 | 9.360 | 9.375 | 9.086 | 9.086 | 25,856 | -0.30(-3.19%) |
Oct 06, 2011 | 9.302 | 9.386 | 9.202 | 9.386 | 125,460 | +0.27(+2.95%) |
Oct 05, 2011 | 8.963 | 9.156 | 8.863 | 9.117 | 58,670 | +0.15(+1.63%) |
Oct 04, 2011 | 8.579 | 8.971 | 8.456 | 8.971 | 281,828 | +0.30(+3.46%) |
Oct 03, 2011 | 9.056 | 9.063 | 8.664 | 8.671 | 115,792 | -0.38(-4.16%) |
Sep 30, 2011 | 9.125 | 9.202 | 9.048 | 9.048 | 118,707 | -0.23(-2.49%) |
Sep 29, 2011 | 9.248 | 9.322 | 9.071 | 9.279 | 105,626 | +0.22(+2.37%) |
Sep 28, 2011 | 9.355 | 9.371 | 9.063 | 9.063 | 122,317 | -0.25(-2.72%) |
Sep 27, 2011 | 9.455 | 9.517 | 9.271 | 9.317 | 77,010 | +0.08(+0.83%) |
Sep 26, 2011 | 9.071 | 9.240 | 8.965 | 9.240 | 86,853 | +0.25(+2.74%) |
Sep 23, 2011 | 8.925 | 9.017 | 8.890 | 8.994 | 99,099 | +0.04(+0.43%) |
Sep 22, 2011 | 9.048 | 9.063 | 8.824 | 8.956 | 190,753 | -0.22(-2.35%) |
Sep 21, 2011 | 9.578 | 9.586 | 9.171 | 9.171 | 67,040 | -0.42(-4.33%) |
Sep 20, 2011 | 9.663 | 9.752 | 9.586 | 9.586 | 31,408 | -0.01(-0.08%) |
Sep 19, 2011 | 9.663 | 9.678 | 9.532 | 9.594 | 32,029 | -0.23(-2.35%) |
Sep 16, 2011 | 9.817 | 10.02 | 9.740 | 9.824 | 19,563 | +0.03(+0.31%) |
Sep 15, 2011 | 9.694 | 9.809 | 9.648 | 9.794 | 36,719 | +0.16(+1.68%) |
Sep 14, 2011 | 9.617 | 9.726 | 9.417 | 9.632 | 79,999 | +0.12(+1.29%) |
Sep 13, 2011 | 9.402 | 9.532 | 9.402 | 9.509 | 42,557 | +0.09(+0.98%) |
Sep 12, 2011 | 9.186 | 9.417 | 9.186 | 9.417 | 50,367 | +0.08(+0.91%) |
Sep 09, 2011 | 9.418 | 9.532 | 9.302 | 9.332 | 148,750 | -0.26(-2.76%) |
Sep 08, 2011 | 9.688 | 9.755 | 9.573 | 9.597 | 34,227 | -0.16(-1.62%) |
Sep 07, 2011 | 9.532 | 9.771 | 9.486 | 9.755 | 49,679 | +0.39(+4.19%) |
Sep 06, 2011 | 9.171 | 9.363 | 9.063 | 9.363 | 139,517 | -0.11(-1.14%) |
Sep 02, 2011 | 9.532 | 9.640 | 9.455 | 9.471 | 90,907 | -0.29(-2.99%) |
Sep 01, 2011 | 9.940 | 10.00 | 9.763 | 9.763 | 30,904 | -0.19(-1.93%) |
Aug 31, 2011 | 9.973 | 10.03 | 9.899 | 9.955 | 67,653 | +0.07(+0.70%) |
Aug 30, 2011 | 9.863 | 9.955 | 9.782 | 9.886 | 67,876 | -0.04(-0.39%) |
Aug 29, 2011 | 9.686 | 9.924 | 9.686 | 9.924 | 55,769 | +0.42(+4.37%) |
Aug 26, 2011 | 9.340 | 9.548 | 9.225 | 9.509 | 65,926 | +0.11(+1.14%) |
Aug 25, 2011 | 9.747 | 9.778 | 9.324 | 9.402 | 56,563 | -0.18(-1.92%) |
Aug 24, 2011 | 9.402 | 9.586 | 9.371 | 9.586 | 90,756 | +0.21(+2.21%) |
Aug 23, 2011 | 9.117 | 9.402 | 9.054 | 9.379 | 112,467 | +0.28(+3.04%) |
Aug 22, 2011 | 9.494 | 9.494 | 9.086 | 9.102 | 121,525 | -0.02(-0.17%) |
Aug 19, 2011 | 9.133 | 9.376 | 9.086 | 9.117 | 40,732 | -0.18(-1.98%) |
Aug 18, 2011 | 9.455 | 9.585 | 9.225 | 9.302 | 87,309 | -0.46(-4.72%) |
Aug 17, 2011 | 9.840 | 9.870 | 9.724 | 9.762 | 28,596 | +0.02(+0.23%) |
Aug 16, 2011 | 9.724 | 9.833 | 9.681 | 9.740 | 78,506 | -0.13(-1.32%) |
Aug 15, 2011 | 9.717 | 9.870 | 9.686 | 9.870 | 99,842 | +0.27(+2.80%) |
Aug 12, 2011 | 9.794 | 9.804 | 9.555 | 9.601 | 130,188 | -0.08(-0.79%) |
Aug 11, 2011 | 9.248 | 9.794 | 9.186 | 9.678 | 345,777 | +0.53(+5.80%) |
Aug 10, 2011 | 9.486 | 9.525 | 9.148 | 9.148 | 254,371 | -0.52(-5.41%) |
Aug 09, 2011 | 9.904 | 9.671 | 9.010 | 9.671 | 138,255 | +0.62(+6.88%) |
Aug 08, 2011 | 9.586 | 9.744 | 9.048 | 9.048 | 386,331 | -0.83(-8.40%) |
Aug 05, 2011 | 10.15 | 10.16 | 9.717 | 9.878 | 299,996 | -0.17(-1.68%) |
Aug 04, 2011 | 10.40 | 10.42 | 10.05 | 10.05 | 253,890 | -0.48(-4.60%) |
Aug 03, 2011 | 10.49 | 10.54 | 10.31 | 10.53 | 461,434 | +0.05(+0.51%) |
Aug 02, 2011 | 10.68 | 10.73 | 10.48 | 10.48 | 80,463 | -0.27(-2.50%) |