Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 12.76 | 12.76 | 12.50 | 12.50 | 421,440 | -0.40(-3.12%) |
Oct 28, 2011 | 12.65 | 12.95 | 12.59 | 12.91 | 417,611 | +0.15(+1.16%) |
Oct 27, 2011 | 12.63 | 12.80 | 12.49 | 12.76 | 673,151 | +0.57(+4.70%) |
Oct 26, 2011 | 12.16 | 12.29 | 12.06 | 12.19 | 500,491 | -0.20(-1.60%) |
Oct 25, 2011 | 12.63 | 12.63 | 12.33 | 12.38 | 499,877 | -0.26(-2.06%) |
Oct 24, 2011 | 12.70 | 12.76 | 12.54 | 12.64 | 1,108,918 | +0.37(+3.00%) |
Oct 21, 2011 | 12.29 | 12.39 | 12.11 | 12.28 | 473,628 | +0.09(+0.70%) |
Oct 20, 2011 | 12.22 | 12.31 | 12.03 | 12.19 | 437,185 | -0.02(-0.14%) |
Oct 19, 2011 | 12.37 | 12.47 | 12.17 | 12.21 | 314,361 | -0.19(-1.56%) |
Oct 18, 2011 | 12.26 | 12.53 | 12.20 | 12.40 | 385,631 | +0.20(+1.67%) |
Oct 17, 2011 | 12.23 | 12.30 | 12.19 | 12.20 | 480,332 | +0.19(+1.56%) |
Oct 14, 2011 | 11.88 | 12.03 | 11.82 | 12.01 | 348,603 | +0.19(+1.63%) |
Oct 13, 2011 | 11.74 | 11.82 | 11.63 | 11.82 | 232,997 | +0.02(+0.19%) |
Oct 12, 2011 | 11.71 | 11.97 | 11.71 | 11.79 | 371,649 | +0.15(+1.27%) |
Oct 11, 2011 | 11.71 | 11.73 | 11.57 | 11.65 | 325,798 | -0.07(-0.58%) |
Oct 10, 2011 | 11.73 | 11.81 | 11.64 | 11.71 | 619,507 | +0.57(+5.14%) |
Oct 07, 2011 | 11.44 | 11.52 | 11.11 | 11.14 | 259,252 | -0.29(-2.53%) |
Oct 06, 2011 | 11.37 | 11.44 | 11.33 | 11.43 | 356,399 | +0.18(+1.61%) |
Oct 05, 2011 | 11.20 | 11.28 | 11.12 | 11.25 | 519,328 | +0.21(+1.90%) |
Oct 04, 2011 | 10.96 | 11.06 | 10.70 | 11.04 | 948,882 | +0.19(+1.72%) |
Oct 03, 2011 | 11.46 | 11.49 | 10.85 | 10.85 | 905,368 | +0.68(+6.73%) |
Sep 30, 2011 | 10.24 | 10.31 | 10.09 | 10.17 | 612,920 | -0.10(-1.00%) |
Sep 29, 2011 | 10.34 | 10.42 | 10.20 | 10.27 | 491,314 | +0.08(+0.76%) |
Sep 28, 2011 | 10.21 | 10.32 | 10.11 | 10.19 | 455,923 | -0.01(-0.14%) |
Sep 27, 2011 | 10.30 | 10.46 | 10.18 | 10.21 | 478,369 | +0.12(+1.21%) |
Sep 26, 2011 | 10.05 | 10.11 | 9.963 | 10.09 | 461,626 | +0.12(+1.22%) |
Sep 23, 2011 | 9.783 | 9.993 | 9.705 | 9.963 | 722,142 | +0.18(+1.89%) |
Sep 22, 2011 | 9.632 | 9.871 | 9.632 | 9.778 | 902,170 | -0.29(-2.85%) |
Sep 21, 2011 | 10.33 | 10.37 | 10.04 | 10.07 | 414,011 | -0.19(-1.90%) |
Sep 20, 2011 | 10.19 | 10.41 | 10.15 | 10.26 | 573,169 | +0.13(+1.30%) |
Sep 19, 2011 | 10.09 | 10.14 | 9.988 | 10.13 | 868,546 | -0.46(-4.32%) |
Sep 16, 2011 | 10.50 | 10.59 | 10.46 | 10.59 | 380,386 | +0.15(+1.40%) |
Sep 15, 2011 | 10.48 | 10.55 | 10.39 | 10.44 | 396,083 | +0.00(+0.05%) |
Sep 14, 2011 | 10.20 | 10.46 | 10.13 | 10.44 | 507,876 | +0.28(+2.73%) |
Sep 13, 2011 | 10.13 | 10.17 | 10.01 | 10.16 | 356,412 | +0.08(+0.82%) |
Sep 12, 2011 | 10.03 | 10.09 | 9.890 | 10.08 | 626,167 | -0.11(-1.05%) |
Sep 09, 2011 | 10.38 | 10.38 | 10.17 | 10.18 | 448,570 | -0.25(-2.43%) |
Sep 08, 2011 | 10.43 | 10.51 | 10.31 | 10.44 | 528,713 | -0.18(-1.70%) |
Sep 07, 2011 | 10.55 | 10.66 | 10.46 | 10.62 | 462,239 | +0.32(+3.12%) |
Sep 06, 2011 | 10.21 | 10.34 | 10.19 | 10.29 | 722,360 | -0.33(-3.07%) |
Sep 02, 2011 | 10.68 | 10.72 | 10.58 | 10.62 | 522,099 | -0.19(-1.76%) |
Sep 01, 2011 | 10.86 | 10.96 | 10.78 | 10.81 | 508,334 | +0.00(+0.00%) |
Aug 31, 2011 | 10.89 | 10.89 | 10.76 | 10.81 | 469,497 | +0.00(+0.00%) |
Aug 30, 2011 | 10.82 | 10.89 | 10.74 | 10.81 | 384,933 | -0.01(-0.09%) |
Aug 29, 2011 | 10.70 | 10.85 | 10.70 | 10.82 | 413,487 | +0.33(+3.11%) |
Aug 26, 2011 | 10.40 | 10.59 | 10.23 | 10.49 | 316,846 | +0.13(+1.27%) |
Aug 25, 2011 | 10.65 | 10.70 | 10.33 | 10.36 | 394,850 | -0.42(-3.93%) |
Aug 24, 2011 | 10.77 | 10.93 | 10.66 | 10.79 | 300,537 | +0.03(+0.32%) |
Aug 23, 2011 | 10.57 | 10.78 | 10.51 | 10.75 | 443,693 | +0.27(+2.60%) |
Aug 22, 2011 | 10.72 | 10.76 | 10.46 | 10.48 | 728,618 | +0.30(+2.97%) |
Aug 19, 2011 | 10.33 | 10.49 | 10.10 | 10.18 | 592,830 | -0.17(-1.60%) |
Aug 18, 2011 | 10.61 | 10.61 | 10.28 | 10.34 | 617,086 | -0.53(-4.84%) |
Aug 17, 2011 | 10.73 | 10.93 | 10.73 | 10.87 | 649,188 | +0.19(+1.82%) |
Aug 16, 2011 | 10.71 | 10.79 | 10.62 | 10.67 | 345,061 | -0.11(-0.99%) |
Aug 15, 2011 | 10.56 | 10.84 | 10.56 | 10.78 | 579,737 | +0.31(+2.93%) |
Aug 12, 2011 | 10.38 | 10.52 | 10.33 | 10.47 | 559,603 | +0.13(+1.22%) |
Aug 11, 2011 | 10.26 | 10.43 | 10.10 | 10.35 | 1,209,442 | +0.21(+2.11%) |
Aug 10, 2011 | 10.32 | 10.44 | 10.11 | 10.13 | 1,226,059 | -0.45(-4.28%) |
Aug 09, 2011 | 10.64 | 10.68 | 10.06 | 10.59 | 1,308,579 | +0.14(+1.35%) |
Aug 08, 2011 | 10.64 | 10.71 | 9.983 | 10.45 | 1,612,400 | -1.19(-10.21%) |
Aug 05, 2011 | 11.69 | 11.76 | 11.30 | 11.63 | 949,315 | -0.08(-0.66%) |
Aug 04, 2011 | 12.15 | 12.15 | 11.68 | 11.71 | 1,112,808 | -0.67(-5.42%) |
Aug 03, 2011 | 12.33 | 12.42 | 12.03 | 12.38 | 845,627 | +0.11(+0.87%) |
Aug 02, 2011 | 12.54 | 12.56 | 12.26 | 12.28 | 1,067,469 | -0.47(-3.70%) |