Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 12.43 | 12.79 | 12.14 | 12.28 | 19,517 | -0.39(-3.10%) |
Oct 28, 2011 | 13.45 | 13.55 | 12.59 | 12.67 | 56,196 | -0.88(-6.49%) |
Oct 27, 2011 | 12.93 | 13.55 | 12.20 | 13.55 | 90,110 | +1.20(+9.73%) |
Oct 26, 2011 | 12.06 | 12.45 | 11.96 | 12.35 | 32,559 | +0.63(+5.36%) |
Oct 25, 2011 | 12.30 | 12.69 | 11.58 | 11.72 | 48,060 | -1.62(-12.13%) |
Oct 24, 2011 | 12.89 | 13.35 | 12.89 | 13.34 | 40,389 | +0.35(+2.72%) |
Oct 21, 2011 | 13.19 | 13.19 | 12.71 | 12.99 | 30,366 | +0.14(+1.10%) |
Oct 20, 2011 | 12.97 | 13.31 | 12.70 | 12.85 | 13,306 | -0.18(-1.39%) |
Oct 19, 2011 | 13.24 | 13.35 | 13.02 | 13.03 | 21,050 | -0.23(-1.72%) |
Oct 18, 2011 | 12.37 | 13.36 | 12.37 | 13.26 | 44,891 | +1.01(+8.28%) |
Oct 17, 2011 | 12.71 | 12.73 | 11.86 | 12.24 | 30,699 | -0.70(-5.40%) |
Oct 14, 2011 | 12.94 | 12.95 | 12.63 | 12.94 | 21,533 | +0.12(+0.92%) |
Oct 13, 2011 | 12.68 | 12.82 | 12.49 | 12.82 | 10,731 | -0.01(-0.06%) |
Oct 12, 2011 | 12.52 | 12.86 | 12.52 | 12.83 | 33,143 | +0.42(+3.35%) |
Oct 11, 2011 | 11.96 | 12.42 | 11.79 | 12.41 | 35,168 | +0.20(+1.67%) |
Oct 10, 2011 | 11.86 | 12.21 | 11.74 | 12.21 | 38,033 | +0.65(+5.64%) |
Oct 07, 2011 | 11.89 | 11.90 | 11.49 | 11.56 | 27,139 | -0.32(-2.71%) |
Oct 06, 2011 | 11.33 | 11.95 | 11.16 | 11.88 | 32,685 | +0.52(+4.56%) |
Oct 05, 2011 | 11.41 | 11.53 | 11.11 | 11.36 | 22,358 | -0.19(-1.63%) |
Oct 04, 2011 | 10.06 | 11.68 | 10.01 | 11.55 | 57,720 | +1.49(+14.75%) |
Oct 03, 2011 | 10.99 | 11.42 | 10.02 | 10.07 | 41,837 | -1.08(-9.66%) |
Sep 30, 2011 | 11.04 | 11.72 | 11.02 | 11.14 | 79,793 | -0.13(-1.18%) |
Sep 29, 2011 | 10.79 | 11.34 | 10.59 | 11.28 | 48,113 | +0.91(+8.79%) |
Sep 28, 2011 | 10.96 | 10.99 | 10.35 | 10.36 | 33,332 | -0.62(-5.65%) |
Sep 27, 2011 | 11.02 | 11.35 | 10.57 | 10.98 | 47,626 | +0.22(+2.04%) |
Sep 26, 2011 | 10.61 | 10.82 | 10.24 | 10.76 | 22,992 | +0.31(+3.01%) |
Sep 23, 2011 | 10.03 | 10.72 | 10.03 | 10.45 | 25,104 | +0.47(+4.72%) |
Sep 22, 2011 | 9.594 | 10.33 | 9.594 | 9.979 | 51,381 | +0.04(+0.40%) |
Sep 21, 2011 | 10.73 | 10.88 | 9.877 | 9.939 | 33,374 | -0.75(-7.05%) |
Sep 20, 2011 | 11.20 | 11.33 | 10.69 | 10.69 | 45,535 | -0.42(-3.75%) |
Sep 19, 2011 | 11.29 | 11.31 | 10.96 | 11.11 | 15,169 | -0.51(-4.40%) |
Sep 16, 2011 | 11.36 | 11.63 | 11.17 | 11.62 | 56,111 | +0.35(+3.14%) |
Sep 15, 2011 | 11.28 | 11.29 | 10.91 | 11.27 | 15,644 | +0.17(+1.49%) |
Sep 14, 2011 | 10.93 | 11.21 | 10.47 | 11.10 | 33,030 | +0.34(+3.14%) |
Sep 13, 2011 | 10.67 | 10.96 | 10.61 | 10.76 | 29,370 | +0.17(+1.63%) |
Sep 12, 2011 | 10.26 | 10.71 | 10.26 | 10.59 | 20,696 | +0.30(+2.90%) |
Sep 09, 2011 | 10.62 | 10.67 | 10.25 | 10.29 | 51,492 | -0.35(-3.25%) |
Sep 08, 2011 | 10.89 | 10.95 | 10.52 | 10.64 | 29,823 | -0.38(-3.49%) |
Sep 07, 2011 | 10.84 | 11.04 | 10.65 | 11.02 | 44,731 | +0.46(+4.31%) |
Sep 06, 2011 | 10.22 | 10.74 | 10.22 | 10.57 | 36,511 | +0.07(+0.67%) |
Sep 02, 2011 | 10.76 | 11.06 | 10.45 | 10.50 | 59,520 | -0.52(-4.71%) |
Sep 01, 2011 | 12.05 | 12.05 | 11.00 | 11.02 | 49,950 | -0.80(-6.78%) |
Aug 31, 2011 | 12.13 | 12.13 | 11.67 | 11.82 | 32,270 | -0.21(-1.76%) |
Aug 30, 2011 | 11.88 | 12.09 | 11.60 | 12.03 | 51,747 | +0.04(+0.33%) |
Aug 29, 2011 | 11.30 | 12.02 | 11.17 | 11.99 | 36,995 | +0.69(+6.12%) |
Aug 26, 2011 | 10.81 | 11.45 | 10.67 | 11.30 | 50,314 | +0.38(+3.53%) |
Aug 25, 2011 | 11.68 | 11.85 | 10.86 | 10.91 | 46,749 | -0.61(-5.32%) |
Aug 24, 2011 | 11.33 | 11.68 | 11.03 | 11.53 | 28,870 | +0.23(+2.02%) |
Aug 23, 2011 | 10.78 | 11.36 | 10.76 | 11.30 | 53,614 | +0.60(+5.62%) |
Aug 22, 2011 | 11.10 | 11.10 | 10.60 | 10.70 | 52,482 | +0.00(+0.00%) |
Aug 19, 2011 | 10.43 | 11.02 | 10.43 | 10.70 | 27,356 | +0.02(+0.22%) |
Aug 18, 2011 | 10.62 | 10.95 | 10.39 | 10.67 | 75,345 | -0.36(-3.25%) |
Aug 17, 2011 | 10.96 | 11.16 | 10.96 | 11.03 | 12,995 | +0.02(+0.14%) |
Aug 16, 2011 | 11.02 | 11.24 | 10.85 | 11.02 | 55,123 | -0.19(-1.67%) |
Aug 15, 2011 | 11.11 | 11.27 | 10.81 | 11.21 | 33,375 | +0.24(+2.21%) |
Aug 12, 2011 | 11.28 | 11.46 | 10.96 | 10.96 | 44,650 | -0.21(-1.89%) |
Aug 11, 2011 | 11.41 | 11.51 | 11.01 | 11.17 | 64,304 | -0.15(-1.31%) |
Aug 10, 2011 | 12.16 | 12.69 | 11.31 | 11.32 | 52,344 | -1.45(-11.36%) |
Aug 09, 2011 | 11.50 | 12.77 | 11.12 | 12.77 | 89,271 | +1.79(+16.26%) |
Aug 08, 2011 | 11.19 | 11.70 | 10.77 | 10.99 | 69,583 | -0.66(-5.63%) |
Aug 05, 2011 | 12.24 | 12.24 | 11.46 | 11.64 | 39,760 | -0.38(-3.18%) |
Aug 04, 2011 | 12.62 | 12.77 | 12.02 | 12.02 | 44,345 | -0.83(-6.44%) |
Aug 03, 2011 | 12.87 | 12.91 | 12.64 | 12.85 | 17,222 | +0.22(+1.73%) |
Aug 02, 2011 | 12.59 | 12.84 | 12.59 | 12.63 | 53,403 | -0.11(-0.86%) |