Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 11.23 | 11.32 | 10.96 | 11.15 | 157,932 | -0.24(-2.11%) |
Oct 28, 2011 | 11.41 | 11.50 | 11.26 | 11.39 | 157,512 | +0.01(+0.12%) |
Oct 27, 2011 | 11.50 | 11.55 | 11.27 | 11.37 | 707,500 | +0.23(+2.02%) |
Oct 26, 2011 | 11.22 | 11.32 | 10.98 | 11.15 | 365,251 | +0.06(+0.57%) |
Oct 25, 2011 | 11.29 | 11.35 | 11.08 | 11.08 | 371,390 | -0.30(-2.60%) |
Oct 24, 2011 | 11.08 | 11.49 | 11.04 | 11.38 | 797,577 | +0.28(+2.48%) |
Oct 21, 2011 | 11.27 | 11.29 | 11.03 | 11.10 | 383,426 | -0.03(-0.25%) |
Oct 20, 2011 | 11.15 | 11.27 | 10.89 | 11.13 | 313,494 | -0.03(-0.25%) |
Oct 19, 2011 | 11.20 | 11.31 | 11.08 | 11.16 | 351,223 | -0.12(-1.06%) |
Oct 18, 2011 | 11.32 | 11.36 | 11.09 | 11.28 | 154,979 | -0.10(-0.87%) |
Oct 17, 2011 | 11.51 | 11.67 | 11.27 | 11.38 | 196,920 | -0.25(-2.18%) |
Oct 14, 2011 | 11.63 | 11.72 | 11.53 | 11.63 | 349,226 | +0.16(+1.35%) |
Oct 13, 2011 | 11.39 | 11.58 | 11.21 | 11.48 | 374,314 | -0.02(-0.18%) |
Oct 12, 2011 | 11.64 | 11.84 | 11.40 | 11.50 | 310,896 | -0.09(-0.79%) |
Oct 11, 2011 | 11.36 | 11.60 | 11.26 | 11.59 | 218,876 | +0.15(+1.29%) |
Oct 10, 2011 | 11.26 | 11.46 | 11.17 | 11.44 | 242,204 | +0.35(+3.18%) |
Oct 07, 2011 | 11.02 | 11.28 | 10.91 | 11.09 | 347,002 | +0.07(+0.64%) |
Oct 06, 2011 | 10.75 | 11.18 | 10.68 | 11.02 | 310,684 | +0.46(+4.34%) |
Oct 05, 2011 | 10.34 | 10.62 | 10.34 | 10.56 | 352,403 | +0.18(+1.77%) |
Oct 04, 2011 | 10.00 | 10.42 | 9.807 | 10.38 | 459,790 | +0.25(+2.51%) |
Oct 03, 2011 | 10.34 | 10.44 | 10.12 | 10.12 | 475,665 | -0.36(-3.43%) |
Sep 30, 2011 | 10.21 | 10.64 | 10.09 | 10.48 | 716,279 | +0.10(+0.95%) |
Sep 29, 2011 | 10.16 | 10.53 | 10.03 | 10.38 | 495,683 | +0.37(+3.66%) |
Sep 28, 2011 | 10.22 | 10.22 | 9.856 | 10.02 | 526,652 | -0.23(-2.20%) |
Sep 27, 2011 | 9.778 | 10.34 | 9.447 | 10.24 | 545,803 | +0.45(+4.61%) |
Sep 26, 2011 | 9.828 | 9.898 | 9.588 | 9.793 | 180,417 | -0.01(-0.14%) |
Sep 23, 2011 | 9.539 | 9.863 | 9.398 | 9.807 | 230,550 | +0.27(+2.88%) |
Sep 22, 2011 | 9.919 | 10.05 | 9.468 | 9.532 | 324,781 | -0.65(-6.37%) |
Sep 21, 2011 | 10.49 | 10.69 | 10.15 | 10.18 | 158,403 | -0.35(-3.28%) |
Sep 20, 2011 | 10.53 | 10.79 | 10.43 | 10.53 | 134,990 | +0.01(+0.13%) |
Sep 19, 2011 | 10.54 | 10.63 | 10.34 | 10.51 | 145,230 | -0.16(-1.45%) |
Sep 16, 2011 | 10.62 | 10.74 | 10.51 | 10.67 | 373,650 | +0.10(+0.93%) |
Sep 15, 2011 | 10.74 | 10.90 | 10.53 | 10.57 | 364,315 | -0.09(-0.86%) |
Sep 14, 2011 | 10.48 | 10.67 | 10.41 | 10.66 | 445,034 | +0.23(+2.16%) |
Sep 13, 2011 | 10.35 | 10.48 | 10.22 | 10.43 | 130,311 | +0.13(+1.23%) |
Sep 12, 2011 | 10.55 | 10.76 | 10.24 | 10.31 | 390,402 | -0.30(-2.86%) |
Sep 09, 2011 | 10.55 | 10.82 | 10.40 | 10.61 | 736,920 | -0.12(-1.12%) |
Sep 08, 2011 | 10.62 | 10.79 | 10.53 | 10.73 | 366,451 | +0.09(+0.86%) |
Sep 07, 2011 | 10.66 | 10.84 | 10.49 | 10.64 | 932,935 | +0.12(+1.14%) |
Sep 06, 2011 | 10.56 | 10.65 | 10.43 | 10.52 | 735,472 | -0.24(-2.23%) |
Sep 02, 2011 | 10.46 | 11.17 | 10.26 | 10.76 | 913,477 | +0.17(+1.60%) |
Sep 01, 2011 | 11.01 | 11.01 | 10.41 | 10.59 | 2,157,356 | -0.72(-6.36%) |
Aug 31, 2011 | 11.27 | 11.48 | 11.12 | 11.31 | 514,282 | +0.11(+1.01%) |
Aug 30, 2011 | 11.55 | 11.55 | 11.10 | 11.20 | 545,998 | -0.48(-4.11%) |
Aug 29, 2011 | 11.96 | 11.96 | 11.64 | 11.67 | 313,806 | -0.25(-2.07%) |
Aug 26, 2011 | 11.20 | 11.98 | 11.20 | 11.92 | 305,175 | +0.67(+5.95%) |
Aug 25, 2011 | 11.29 | 11.45 | 11.08 | 11.25 | 345,925 | -0.04(-0.31%) |
Aug 24, 2011 | 11.11 | 11.39 | 11.03 | 11.29 | 153,783 | +0.14(+1.27%) |
Aug 23, 2011 | 10.79 | 11.21 | 10.61 | 11.15 | 224,954 | +0.35(+3.27%) |
Aug 22, 2011 | 11.34 | 11.44 | 10.56 | 10.79 | 315,018 | -0.39(-3.47%) |
Aug 19, 2011 | 10.88 | 11.41 | 10.79 | 11.18 | 423,536 | +0.15(+1.34%) |
Aug 18, 2011 | 11.34 | 11.46 | 10.81 | 11.03 | 415,906 | -0.59(-5.04%) |
Aug 17, 2011 | 11.19 | 11.66 | 11.17 | 11.62 | 341,317 | +0.49(+4.44%) |
Aug 16, 2011 | 11.15 | 11.28 | 11.03 | 11.12 | 188,669 | -0.08(-0.75%) |
Aug 15, 2011 | 11.03 | 11.27 | 10.95 | 11.21 | 224,340 | +0.27(+2.45%) |
Aug 12, 2011 | 11.43 | 11.43 | 10.87 | 10.94 | 358,850 | -0.42(-3.66%) |
Aug 11, 2011 | 11.32 | 11.48 | 11.00 | 11.36 | 320,952 | +0.03(+0.25%) |
Aug 10, 2011 | 11.58 | 11.67 | 11.03 | 11.33 | 556,133 | -0.13(-1.17%) |
Aug 09, 2011 | 11.67 | 11.63 | 11.00 | 11.46 | 871,231 | +0.87(+8.18%) |
Aug 08, 2011 | 11.67 | 11.71 | 10.58 | 10.60 | 855,029 | -1.35(-11.28%) |
Aug 05, 2011 | 11.82 | 11.97 | 11.36 | 11.94 | 420,103 | +0.23(+1.93%) |
Aug 04, 2011 | 12.15 | 12.35 | 11.70 | 11.72 | 921,610 | -0.56(-4.54%) |
Aug 03, 2011 | 12.41 | 12.46 | 12.21 | 12.27 | 314,873 | -0.16(-1.30%) |
Aug 02, 2011 | 12.46 | 12.82 | 12.40 | 12.44 | 413,594 | -0.04(-0.34%) |