Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 11.20 | 11.46 | 11.14 | 11.29 | 185,457 | -0.08(-0.70%) |
Oct 28, 2011 | 11.43 | 11.55 | 11.33 | 11.37 | 80,812 | -0.08(-0.70%) |
Oct 27, 2011 | 11.70 | 11.70 | 11.40 | 11.45 | 264,886 | +0.12(+1.06%) |
Oct 26, 2011 | 11.46 | 11.49 | 11.10 | 11.33 | 215,497 | +0.03(+0.27%) |
Oct 25, 2011 | 11.38 | 11.42 | 11.18 | 11.30 | 141,797 | -0.16(-1.40%) |
Oct 24, 2011 | 10.98 | 11.51 | 10.92 | 11.46 | 246,843 | +0.49(+4.47%) |
Oct 21, 2011 | 10.53 | 10.99 | 10.53 | 10.97 | 402,512 | +0.60(+5.79%) |
Oct 20, 2011 | 10.59 | 10.65 | 10.07 | 10.37 | 308,173 | +0.25(+2.47%) |
Oct 19, 2011 | 10.46 | 10.46 | 10.00 | 10.12 | 68,066 | -0.35(-3.34%) |
Oct 18, 2011 | 10.38 | 10.57 | 10.38 | 10.47 | 315,531 | +0.13(+1.26%) |
Oct 17, 2011 | 10.38 | 10.54 | 10.22 | 10.34 | 207,486 | -0.13(-1.24%) |
Oct 14, 2011 | 10.12 | 10.74 | 9.970 | 10.47 | 466,220 | +0.56(+5.65%) |
Oct 13, 2011 | 9.300 | 10.17 | 9.300 | 9.910 | 785,120 | +0.53(+5.65%) |
Oct 12, 2011 | 9.060 | 9.390 | 8.850 | 9.380 | 1,226,830 | +0.34(+3.76%) |
Oct 11, 2011 | 9.060 | 9.150 | 8.900 | 9.040 | 285,304 | -0.06(-0.66%) |
Oct 10, 2011 | 9.230 | 9.250 | 9.020 | 9.100 | 484,706 | +0.15(+1.68%) |
Oct 07, 2011 | 9.380 | 9.380 | 8.770 | 8.950 | 562,936 | -0.42(-4.48%) |
Oct 06, 2011 | 9.470 | 9.485 | 9.250 | 9.370 | 194,042 | -0.15(-1.58%) |
Oct 05, 2011 | 9.780 | 9.790 | 9.290 | 9.520 | 422,971 | -0.27(-2.76%) |
Oct 04, 2011 | 10.23 | 10.29 | 9.330 | 9.790 | 410,755 | -0.55(-5.32%) |
Oct 03, 2011 | 10.79 | 10.93 | 10.26 | 10.34 | 217,700 | -0.59(-5.40%) |
Sep 30, 2011 | 10.77 | 11.09 | 10.67 | 10.93 | 1,975,234 | -0.08(-0.73%) |
Sep 29, 2011 | 11.44 | 11.44 | 10.75 | 11.01 | 125,748 | -0.14(-1.26%) |
Sep 28, 2011 | 11.65 | 11.68 | 11.13 | 11.15 | 78,372 | -0.42(-3.63%) |
Sep 27, 2011 | 11.82 | 11.82 | 11.32 | 11.57 | 80,314 | +0.10(+0.87%) |
Sep 26, 2011 | 11.71 | 11.95 | 11.41 | 11.47 | 51,809 | -0.09(-0.78%) |
Sep 23, 2011 | 12.21 | 12.25 | 11.36 | 11.56 | 185,568 | -0.63(-5.17%) |
Sep 22, 2011 | 11.81 | 12.54 | 11.29 | 12.19 | 221,650 | -0.01(-0.08%) |
Sep 21, 2011 | 12.20 | 12.26 | 12.06 | 12.20 | 59,841 | -0.04(-0.33%) |
Sep 20, 2011 | 12.26 | 12.31 | 12.09 | 12.24 | 367,222 | +0.01(+0.08%) |
Sep 19, 2011 | 11.92 | 12.49 | 11.87 | 12.23 | 66,252 | +0.13(+1.07%) |
Sep 16, 2011 | 12.10 | 12.16 | 11.92 | 12.10 | 217,513 | +0.09(+0.75%) |
Sep 15, 2011 | 12.06 | 12.10 | 11.83 | 12.01 | 46,588 | +0.06(+0.50%) |
Sep 14, 2011 | 11.95 | 12.15 | 11.53 | 11.95 | 150,962 | -0.14(-1.16%) |
Sep 13, 2011 | 12.15 | 12.30 | 12.07 | 12.09 | 36,292 | -0.01(-0.08%) |
Sep 12, 2011 | 12.13 | 12.44 | 12.05 | 12.10 | 21,786 | -0.02(-0.17%) |
Sep 09, 2011 | 12.50 | 12.50 | 12.00 | 12.12 | 118,237 | -0.38(-3.04%) |
Sep 08, 2011 | 13.16 | 13.16 | 12.50 | 12.50 | 81,116 | -0.74(-5.59%) |
Sep 07, 2011 | 13.27 | 13.37 | 13.00 | 13.24 | 128,557 | +0.13(+0.99%) |
Sep 06, 2011 | 12.18 | 13.24 | 12.18 | 13.11 | 144,698 | +0.63(+5.05%) |
Sep 02, 2011 | 12.25 | 12.51 | 12.23 | 12.48 | 65,416 | +0.05(+0.40%) |
Sep 01, 2011 | 12.34 | 12.93 | 12.13 | 12.43 | 124,155 | +0.12(+0.97%) |
Aug 31, 2011 | 12.19 | 12.47 | 12.02 | 12.31 | 95,608 | +0.17(+1.40%) |
Aug 30, 2011 | 12.03 | 12.15 | 11.91 | 12.14 | 122,413 | +0.01(+0.08%) |
Aug 29, 2011 | 11.70 | 12.21 | 11.56 | 12.13 | 165,353 | +0.61(+5.30%) |
Aug 26, 2011 | 11.23 | 11.62 | 10.65 | 11.52 | 614,142 | +0.07(+0.61%) |
Aug 25, 2011 | 11.87 | 11.87 | 11.37 | 11.45 | 139,213 | -0.33(-2.80%) |
Aug 24, 2011 | 11.55 | 11.78 | 11.55 | 11.78 | 289,708 | +0.18(+1.55%) |
Aug 23, 2011 | 11.60 | 11.80 | 11.21 | 11.60 | 286,226 | +0.00(+0.00%) |
Aug 22, 2011 | 11.95 | 12.20 | 11.49 | 11.60 | 96,850 | -0.11(-0.94%) |
Aug 19, 2011 | 11.95 | 12.04 | 11.71 | 11.71 | 314,484 | -0.28(-2.34%) |
Aug 18, 2011 | 11.62 | 12.35 | 11.50 | 11.99 | 101,281 | -0.06(-0.50%) |
Aug 17, 2011 | 12.04 | 12.44 | 11.95 | 12.05 | 94,805 | +0.06(+0.50%) |
Aug 16, 2011 | 11.82 | 12.14 | 11.50 | 11.99 | 103,394 | -0.03(-0.25%) |
Aug 15, 2011 | 11.85 | 12.44 | 11.85 | 12.02 | 212,503 | +0.17(+1.43%) |
Aug 12, 2011 | 11.29 | 12.25 | 11.18 | 11.85 | 629,712 | +0.72(+6.47%) |
Aug 11, 2011 | 11.63 | 11.63 | 10.62 | 11.13 | 1,638,733 | -0.27(-2.37%) |
Aug 10, 2011 | 12.25 | 12.72 | 11.20 | 11.40 | 560,120 | -1.58(-12.17%) |
Aug 09, 2011 | 14.40 | 13.55 | 12.27 | 12.98 | 318,980 | +0.62(+5.02%) |
Aug 08, 2011 | 14.40 | 14.40 | 12.04 | 12.36 | 379,849 | -2.11(-14.58%) |
Aug 05, 2011 | 14.51 | 14.62 | 14.26 | 14.47 | 212,989 | -0.04(-0.28%) |
Aug 04, 2011 | 14.75 | 14.80 | 14.35 | 14.51 | 335,582 | -0.27(-1.83%) |
Aug 03, 2011 | 14.81 | 14.97 | 14.75 | 14.78 | 288,110 | -0.03(-0.20%) |
Aug 02, 2011 | 15.00 | 15.20 | 14.75 | 14.81 | 576,360 | -0.22(-1.46%) |