Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 12.19 | 12.19 | 11.54 | 11.55 | 211,674 | -0.81(-6.57%) |
Oct 28, 2011 | 12.18 | 12.66 | 12.09 | 12.37 | 154,038 | +0.18(+1.46%) |
Oct 27, 2011 | 11.11 | 12.32 | 11.11 | 12.19 | 259,840 | +1.40(+12.99%) |
Oct 26, 2011 | 11.00 | 11.09 | 10.46 | 10.79 | 250,149 | -0.02(-0.17%) |
Oct 25, 2011 | 11.43 | 11.43 | 10.78 | 10.81 | 197,168 | -0.75(-6.47%) |
Oct 24, 2011 | 11.31 | 11.58 | 11.18 | 11.55 | 260,071 | +0.29(+2.57%) |
Oct 21, 2011 | 11.21 | 11.36 | 11.11 | 11.26 | 229,850 | +0.24(+2.20%) |
Oct 20, 2011 | 11.11 | 11.18 | 10.60 | 11.02 | 190,288 | -0.02(-0.17%) |
Oct 19, 2011 | 11.17 | 11.40 | 10.96 | 11.04 | 200,695 | -0.16(-1.42%) |
Oct 18, 2011 | 10.88 | 11.26 | 10.72 | 11.20 | 169,340 | +0.35(+3.18%) |
Oct 17, 2011 | 11.04 | 11.14 | 10.80 | 10.85 | 230,314 | -0.41(-3.65%) |
Oct 14, 2011 | 10.97 | 11.27 | 10.84 | 11.26 | 179,458 | +0.40(+3.70%) |
Oct 13, 2011 | 10.68 | 10.93 | 10.60 | 10.86 | 85,227 | +0.11(+1.04%) |
Oct 12, 2011 | 10.74 | 10.86 | 10.60 | 10.75 | 146,674 | +0.12(+1.14%) |
Oct 11, 2011 | 10.69 | 10.92 | 10.49 | 10.63 | 107,185 | -0.21(-1.90%) |
Oct 10, 2011 | 10.73 | 10.84 | 10.54 | 10.83 | 194,112 | +0.36(+3.39%) |
Oct 07, 2011 | 10.69 | 10.81 | 10.25 | 10.48 | 136,656 | -0.04(-0.36%) |
Oct 06, 2011 | 10.56 | 10.65 | 10.41 | 10.52 | 216,416 | +0.07(+0.63%) |
Oct 05, 2011 | 10.68 | 10.71 | 10.08 | 10.45 | 179,760 | -0.21(-2.01%) |
Oct 04, 2011 | 10.12 | 10.70 | 9.994 | 10.67 | 296,869 | +0.39(+3.82%) |
Oct 03, 2011 | 10.55 | 10.72 | 10.18 | 10.27 | 453,167 | -0.15(-1.43%) |
Sep 30, 2011 | 10.46 | 10.64 | 10.36 | 10.42 | 153,454 | -0.24(-2.28%) |
Sep 29, 2011 | 10.93 | 10.97 | 10.32 | 10.67 | 180,392 | +0.01(+0.09%) |
Sep 28, 2011 | 10.89 | 11.07 | 10.61 | 10.66 | 298,926 | -0.22(-2.06%) |
Sep 27, 2011 | 10.73 | 11.04 | 10.63 | 10.88 | 197,465 | +0.35(+3.28%) |
Sep 26, 2011 | 10.11 | 10.57 | 9.889 | 10.54 | 188,896 | +0.55(+5.49%) |
Sep 23, 2011 | 9.875 | 10.58 | 9.866 | 9.987 | 173,163 | +0.02(+0.19%) |
Sep 22, 2011 | 9.782 | 10.09 | 9.299 | 9.968 | 228,554 | -0.03(-0.28%) |
Sep 21, 2011 | 9.996 | 10.68 | 9.922 | 9.996 | 299,628 | +0.06(+0.56%) |
Sep 20, 2011 | 10.64 | 10.68 | 9.931 | 9.941 | 259,688 | -0.64(-6.06%) |
Sep 19, 2011 | 10.46 | 10.68 | 10.30 | 10.58 | 142,162 | -0.09(-0.87%) |
Sep 16, 2011 | 10.97 | 11.04 | 10.56 | 10.68 | 306,538 | -0.25(-2.30%) |
Sep 15, 2011 | 11.15 | 11.22 | 10.85 | 10.93 | 109,379 | -0.07(-0.59%) |
Sep 14, 2011 | 11.03 | 11.17 | 10.82 | 10.99 | 159,660 | +0.17(+1.55%) |
Sep 13, 2011 | 10.52 | 10.94 | 10.48 | 10.82 | 142,412 | +0.38(+3.65%) |
Sep 12, 2011 | 9.968 | 10.46 | 9.903 | 10.44 | 119,723 | +0.36(+3.60%) |
Sep 09, 2011 | 10.38 | 10.42 | 9.903 | 10.08 | 113,224 | -0.43(-4.07%) |
Sep 08, 2011 | 11.07 | 11.28 | 10.44 | 10.51 | 90,870 | -0.63(-5.68%) |
Sep 07, 2011 | 10.76 | 11.23 | 10.70 | 11.14 | 194,837 | +0.60(+5.64%) |
Sep 06, 2011 | 10.53 | 10.82 | 10.30 | 10.54 | 143,862 | -0.42(-3.82%) |
Sep 02, 2011 | 10.67 | 11.21 | 10.44 | 10.96 | 280,495 | +0.02(+0.17%) |
Sep 01, 2011 | 11.09 | 11.62 | 10.81 | 10.94 | 197,033 | -0.16(-1.42%) |
Aug 31, 2011 | 11.08 | 11.21 | 10.79 | 11.10 | 175,937 | +0.10(+0.93%) |
Aug 30, 2011 | 11.42 | 11.45 | 10.95 | 11.00 | 261,021 | -0.46(-4.06%) |
Aug 29, 2011 | 10.72 | 11.49 | 10.72 | 11.47 | 324,861 | +0.87(+8.25%) |
Aug 26, 2011 | 10.10 | 10.59 | 9.973 | 10.59 | 150,387 | +0.44(+4.30%) |
Aug 25, 2011 | 10.24 | 10.41 | 9.885 | 10.15 | 147,069 | -0.03(-0.27%) |
Aug 24, 2011 | 9.996 | 10.40 | 9.866 | 10.18 | 126,982 | +0.25(+2.53%) |
Aug 23, 2011 | 9.578 | 10.02 | 9.494 | 9.931 | 172,235 | +0.38(+3.99%) |
Aug 22, 2011 | 9.801 | 9.903 | 9.373 | 9.550 | 164,604 | -0.03(-0.29%) |
Aug 19, 2011 | 9.448 | 9.894 | 8.955 | 9.578 | 459,034 | -0.33(-3.38%) |
Aug 18, 2011 | 10.44 | 10.77 | 9.866 | 9.913 | 298,764 | -1.09(-9.89%) |
Aug 17, 2011 | 10.98 | 11.12 | 10.77 | 11.00 | 185,829 | +0.05(+0.42%) |
Aug 16, 2011 | 11.23 | 11.25 | 10.69 | 10.95 | 211,365 | -0.35(-3.13%) |
Aug 15, 2011 | 10.89 | 11.34 | 10.87 | 11.31 | 157,358 | +0.54(+5.01%) |
Aug 12, 2011 | 10.69 | 10.82 | 10.31 | 10.77 | 232,094 | +0.14(+1.31%) |
Aug 11, 2011 | 10.71 | 11.05 | 10.47 | 10.63 | 468,291 | -0.07(-0.70%) |
Aug 10, 2011 | 11.05 | 11.49 | 10.65 | 10.70 | 300,056 | -0.56(-4.95%) |
Aug 09, 2011 | 11.55 | 11.30 | 9.875 | 11.26 | 295,558 | +1.17(+11.61%) |
Aug 08, 2011 | 11.55 | 12.01 | 9.950 | 10.09 | 502,500 | -1.96(-16.28%) |
Aug 05, 2011 | 12.09 | 12.34 | 11.25 | 12.05 | 443,425 | +0.09(+0.78%) |
Aug 04, 2011 | 12.70 | 13.47 | 11.90 | 11.96 | 461,899 | -0.37(-3.02%) |
Aug 03, 2011 | 12.41 | 12.56 | 11.88 | 12.33 | 190,919 | -0.07(-0.60%) |
Aug 02, 2011 | 12.89 | 12.93 | 12.40 | 12.40 | 131,449 | -0.56(-4.30%) |