Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 12.39 | 12.47 | 12.25 | 12.33 | 667,249 | -0.08(-0.63%) |
Oct 28, 2011 | 12.33 | 12.43 | 12.22 | 12.41 | 622,529 | +0.08(+0.69%) |
Oct 27, 2011 | 12.22 | 12.43 | 12.05 | 12.32 | 1,361,584 | +0.33(+2.77%) |
Oct 26, 2011 | 12.00 | 12.14 | 11.87 | 11.99 | 1,032,492 | +0.05(+0.44%) |
Oct 25, 2011 | 11.94 | 12.02 | 11.74 | 11.94 | 1,106,444 | +0.05(+0.41%) |
Oct 24, 2011 | 11.86 | 11.92 | 11.85 | 11.89 | 771,558 | +0.04(+0.36%) |
Oct 21, 2011 | 11.83 | 11.86 | 11.73 | 11.85 | 647,523 | +0.09(+0.75%) |
Oct 20, 2011 | 11.76 | 11.79 | 11.64 | 11.76 | 481,875 | +0.03(+0.25%) |
Oct 19, 2011 | 11.69 | 11.76 | 11.61 | 11.73 | 674,484 | +0.07(+0.59%) |
Oct 18, 2011 | 11.73 | 11.73 | 11.62 | 11.66 | 579,196 | -0.02(-0.20%) |
Oct 17, 2011 | 11.73 | 11.73 | 11.60 | 11.68 | 803,165 | -0.01(-0.11%) |
Oct 14, 2011 | 11.65 | 11.70 | 11.53 | 11.70 | 664,057 | +0.13(+1.13%) |
Oct 13, 2011 | 11.60 | 11.64 | 11.47 | 11.57 | 479,393 | -0.03(-0.28%) |
Oct 12, 2011 | 11.57 | 11.66 | 11.55 | 11.60 | 826,001 | +0.06(+0.51%) |
Oct 11, 2011 | 11.23 | 11.63 | 11.23 | 11.54 | 853,500 | +0.18(+1.61%) |
Oct 10, 2011 | 11.23 | 11.39 | 11.21 | 11.36 | 312,995 | +0.20(+1.81%) |
Oct 07, 2011 | 11.32 | 11.32 | 10.84 | 11.15 | 272,493 | -0.09(-0.81%) |
Oct 06, 2011 | 11.14 | 11.31 | 10.93 | 11.25 | 219,767 | +0.21(+1.89%) |
Oct 05, 2011 | 11.08 | 11.11 | 10.88 | 11.04 | 242,735 | +0.01(+0.06%) |
Oct 04, 2011 | 10.64 | 11.07 | 10.42 | 11.03 | 673,797 | +0.23(+2.17%) |
Oct 03, 2011 | 10.96 | 11.08 | 10.73 | 10.80 | 763,482 | -0.24(-2.18%) |
Sep 30, 2011 | 10.90 | 11.08 | 10.86 | 11.04 | 282,941 | +0.05(+0.41%) |
Sep 29, 2011 | 10.93 | 11.01 | 10.82 | 10.99 | 293,562 | +0.22(+2.06%) |
Sep 28, 2011 | 11.30 | 11.36 | 10.76 | 10.77 | 352,459 | -0.44(-3.89%) |
Sep 27, 2011 | 11.35 | 11.40 | 11.15 | 11.21 | 434,450 | +0.06(+0.53%) |
Sep 26, 2011 | 11.08 | 11.24 | 10.75 | 11.15 | 410,473 | +0.16(+1.45%) |
Sep 23, 2011 | 10.55 | 11.08 | 10.49 | 10.99 | 586,772 | +0.51(+4.88%) |
Sep 22, 2011 | 10.76 | 10.98 | 10.46 | 10.48 | 1,767,225 | -0.57(-5.19%) |
Sep 21, 2011 | 11.43 | 11.47 | 11.04 | 11.05 | 734,484 | -0.38(-3.31%) |
Sep 20, 2011 | 11.51 | 11.57 | 11.37 | 11.43 | 657,169 | -0.08(-0.74%) |
Sep 19, 2011 | 11.40 | 11.63 | 11.40 | 11.51 | 781,480 | -0.10(-0.90%) |
Sep 16, 2011 | 11.43 | 11.63 | 11.34 | 11.62 | 1,781,012 | +0.18(+1.54%) |
Sep 15, 2011 | 11.45 | 11.56 | 11.25 | 11.44 | 1,254,486 | +0.15(+1.33%) |
Sep 14, 2011 | 11.34 | 11.47 | 11.21 | 11.29 | 941,839 | -0.05(-0.46%) |
Sep 13, 2011 | 11.14 | 11.40 | 11.07 | 11.34 | 1,117,254 | +0.23(+2.05%) |
Sep 12, 2011 | 11.10 | 11.34 | 11.07 | 11.12 | 1,907,650 | -0.22(-1.95%) |
Sep 09, 2011 | 11.30 | 11.45 | 11.21 | 11.34 | 11,543,180 | -0.39(-3.33%) |
Sep 08, 2011 | 12.00 | 12.14 | 11.71 | 11.73 | 3,869,403 | -0.98(-7.74%) |
Sep 07, 2011 | 13.22 | 13.23 | 12.69 | 12.71 | 342,698 | -0.29(-2.21%) |
Sep 06, 2011 | 12.74 | 13.00 | 12.69 | 13.00 | 117,231 | -0.02(-0.13%) |
Sep 02, 2011 | 12.89 | 13.03 | 12.89 | 13.01 | 85,157 | -0.07(-0.55%) |
Sep 01, 2011 | 13.40 | 13.42 | 13.03 | 13.09 | 135,774 | -0.34(-2.55%) |
Aug 31, 2011 | 13.42 | 13.52 | 13.19 | 13.43 | 189,409 | +0.07(+0.49%) |
Aug 30, 2011 | 13.25 | 13.46 | 12.97 | 13.36 | 250,917 | +0.10(+0.79%) |
Aug 29, 2011 | 13.16 | 13.36 | 13.13 | 13.26 | 212,694 | +0.20(+1.50%) |
Aug 26, 2011 | 12.65 | 13.06 | 12.65 | 13.06 | 105,108 | +0.33(+2.61%) |
Aug 25, 2011 | 12.99 | 13.03 | 12.71 | 12.73 | 80,017 | -0.18(-1.36%) |
Aug 24, 2011 | 12.86 | 13.12 | 12.61 | 12.91 | 145,379 | +0.04(+0.30%) |
Aug 23, 2011 | 12.45 | 12.97 | 12.45 | 12.87 | 874,290 | +0.48(+3.89%) |
Aug 22, 2011 | 12.89 | 13.07 | 12.29 | 12.39 | 167,206 | -0.29(-2.26%) |
Aug 19, 2011 | 12.67 | 13.08 | 12.50 | 12.67 | 200,735 | -0.20(-1.57%) |
Aug 18, 2011 | 12.95 | 13.10 | 12.46 | 12.87 | 317,666 | -0.24(-1.84%) |
Aug 17, 2011 | 13.17 | 13.25 | 13.00 | 13.12 | 147,340 | +0.03(+0.20%) |
Aug 16, 2011 | 13.03 | 13.39 | 12.87 | 13.09 | 148,603 | -0.05(-0.35%) |
Aug 15, 2011 | 13.08 | 13.36 | 12.99 | 13.14 | 195,710 | +0.21(+1.66%) |
Aug 12, 2011 | 13.41 | 13.52 | 12.87 | 12.92 | 218,625 | -0.14(-1.05%) |
Aug 11, 2011 | 12.36 | 13.54 | 12.31 | 13.06 | 403,675 | +0.83(+6.82%) |
Aug 10, 2011 | 11.55 | 13.02 | 11.30 | 12.22 | 627,749 | +0.57(+4.86%) |
Aug 09, 2011 | 12.22 | 12.41 | 10.95 | 11.66 | 1,093,405 | +0.26(+2.29%) |
Aug 08, 2011 | 12.07 | 12.37 | 11.00 | 11.40 | 735,001 | -1.12(-8.95%) |
Aug 05, 2011 | 12.47 | 13.00 | 12.05 | 12.52 | 686,709 | +0.08(+0.68%) |
Aug 04, 2011 | 13.68 | 13.79 | 11.91 | 12.43 | 1,328,590 | -1.43(-10.34%) |
Aug 03, 2011 | 14.43 | 14.77 | 13.68 | 13.87 | 573,924 | -0.71(-4.87%) |
Aug 02, 2011 | 14.64 | 14.97 | 14.52 | 14.58 | 310,719 | -0.11(-0.78%) |