Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 12.78 | 12.96 | 12.52 | 12.73 | 482,192 | -0.28(-2.15%) |
Oct 28, 2011 | 13.12 | 13.12 | 12.90 | 13.01 | 512,348 | -0.18(-1.34%) |
Oct 27, 2011 | 12.93 | 13.26 | 12.71 | 13.18 | 933,403 | +0.61(+4.85%) |
Oct 26, 2011 | 12.84 | 12.84 | 12.48 | 12.57 | 1,575,552 | -0.10(-0.81%) |
Oct 25, 2011 | 12.80 | 12.95 | 12.55 | 12.68 | 850,654 | -0.20(-1.58%) |
Oct 24, 2011 | 12.70 | 12.93 | 12.66 | 12.88 | 563,445 | +0.17(+1.32%) |
Oct 21, 2011 | 12.61 | 12.75 | 12.49 | 12.71 | 430,788 | +0.35(+2.83%) |
Oct 20, 2011 | 12.47 | 12.53 | 12.15 | 12.36 | 640,972 | -0.06(-0.47%) |
Oct 19, 2011 | 12.44 | 12.78 | 12.36 | 12.42 | 818,992 | -0.02(-0.18%) |
Oct 18, 2011 | 12.35 | 12.52 | 12.17 | 12.44 | 614,511 | +0.15(+1.18%) |
Oct 17, 2011 | 12.62 | 12.62 | 12.25 | 12.30 | 493,241 | -0.39(-3.04%) |
Oct 14, 2011 | 12.73 | 12.73 | 12.45 | 12.68 | 559,171 | +0.11(+0.87%) |
Oct 13, 2011 | 12.54 | 12.82 | 12.46 | 12.57 | 863,052 | -0.36(-2.82%) |
Oct 12, 2011 | 12.79 | 13.18 | 12.58 | 12.94 | 1,018,940 | +0.17(+1.37%) |
Oct 11, 2011 | 12.21 | 12.78 | 12.21 | 12.76 | 676,715 | +0.43(+3.48%) |
Oct 10, 2011 | 12.27 | 12.38 | 12.17 | 12.33 | 648,572 | +0.28(+2.30%) |
Oct 07, 2011 | 12.42 | 12.42 | 11.95 | 12.06 | 465,838 | -0.32(-2.59%) |
Oct 06, 2011 | 12.23 | 12.57 | 12.20 | 12.38 | 581,932 | -0.26(-2.02%) |
Oct 05, 2011 | 11.98 | 12.67 | 11.87 | 12.63 | 1,092,455 | +0.65(+5.41%) |
Oct 04, 2011 | 11.11 | 12.02 | 11.11 | 11.98 | 764,956 | +0.84(+7.59%) |
Oct 03, 2011 | 11.66 | 11.91 | 11.12 | 11.14 | 629,398 | -0.62(-5.27%) |
Sep 30, 2011 | 11.66 | 12.02 | 11.50 | 11.76 | 739,914 | -0.11(-0.92%) |
Sep 29, 2011 | 11.74 | 11.87 | 11.37 | 11.87 | 388,063 | +0.43(+3.76%) |
Sep 28, 2011 | 12.01 | 12.11 | 11.44 | 11.44 | 390,211 | -0.63(-5.19%) |
Sep 27, 2011 | 12.09 | 12.38 | 11.91 | 12.06 | 684,709 | +0.15(+1.22%) |
Sep 26, 2011 | 11.25 | 11.95 | 11.25 | 11.92 | 567,238 | +0.51(+4.47%) |
Sep 23, 2011 | 11.15 | 11.50 | 11.12 | 11.41 | 339,271 | +0.24(+2.15%) |
Sep 22, 2011 | 10.93 | 11.34 | 10.72 | 11.17 | 500,864 | -0.09(-0.84%) |
Sep 21, 2011 | 11.79 | 11.91 | 11.22 | 11.26 | 491,632 | -0.50(-4.21%) |
Sep 20, 2011 | 11.77 | 12.12 | 11.74 | 11.76 | 617,137 | +0.02(+0.19%) |
Sep 19, 2011 | 11.86 | 11.98 | 11.66 | 11.74 | 346,015 | -0.37(-3.07%) |
Sep 16, 2011 | 11.90 | 12.19 | 11.84 | 12.11 | 966,973 | +0.27(+2.28%) |
Sep 15, 2011 | 11.61 | 11.84 | 11.51 | 11.84 | 479,389 | +0.33(+2.85%) |
Sep 14, 2011 | 11.31 | 11.66 | 11.12 | 11.51 | 415,338 | +0.33(+2.93%) |
Sep 13, 2011 | 11.04 | 11.26 | 10.99 | 11.18 | 396,427 | +0.20(+1.79%) |
Sep 12, 2011 | 10.72 | 11.04 | 10.72 | 10.99 | 353,988 | +0.09(+0.87%) |
Sep 09, 2011 | 10.96 | 11.13 | 10.74 | 10.89 | 550,421 | -0.20(-1.77%) |
Sep 08, 2011 | 11.23 | 11.36 | 11.04 | 11.09 | 437,989 | -0.21(-1.87%) |
Sep 07, 2011 | 11.12 | 11.32 | 11.03 | 11.30 | 657,733 | +0.29(+2.65%) |
Sep 06, 2011 | 10.72 | 11.07 | 10.56 | 11.01 | 534,306 | -0.07(-0.59%) |
Sep 02, 2011 | 11.20 | 11.23 | 11.01 | 11.07 | 1,068,738 | -0.32(-2.81%) |
Sep 01, 2011 | 11.48 | 11.66 | 11.29 | 11.39 | 1,016,926 | -0.03(-0.25%) |
Aug 31, 2011 | 11.14 | 11.59 | 11.13 | 11.42 | 1,062,679 | +0.30(+2.69%) |
Aug 30, 2011 | 10.88 | 11.16 | 10.82 | 11.12 | 568,962 | +0.14(+1.26%) |
Aug 29, 2011 | 10.53 | 11.00 | 10.53 | 10.99 | 514,020 | +0.56(+5.38%) |
Aug 26, 2011 | 9.915 | 10.45 | 9.783 | 10.42 | 550,822 | +0.45(+4.53%) |
Aug 25, 2011 | 10.34 | 10.43 | 9.889 | 9.973 | 417,421 | -0.31(-3.05%) |
Aug 24, 2011 | 10.15 | 10.34 | 10.01 | 10.29 | 349,158 | +0.11(+1.07%) |
Aug 23, 2011 | 9.718 | 10.18 | 9.558 | 10.18 | 526,233 | +0.51(+5.27%) |
Aug 22, 2011 | 9.915 | 9.915 | 9.609 | 9.667 | 286,535 | +0.05(+0.53%) |
Aug 19, 2011 | 9.536 | 9.929 | 9.470 | 9.616 | 364,641 | -0.09(-0.98%) |
Aug 18, 2011 | 9.929 | 9.995 | 9.630 | 9.711 | 662,709 | -0.46(-4.51%) |
Aug 17, 2011 | 10.32 | 10.41 | 10.03 | 10.17 | 366,265 | -0.07(-0.64%) |
Aug 16, 2011 | 10.29 | 10.36 | 10.10 | 10.24 | 457,799 | -0.18(-1.75%) |
Aug 15, 2011 | 10.28 | 10.43 | 10.22 | 10.42 | 310,089 | +0.20(+2.00%) |
Aug 12, 2011 | 10.32 | 10.32 | 9.980 | 10.21 | 513,834 | -0.07(-0.64%) |
Aug 11, 2011 | 9.572 | 10.47 | 9.485 | 10.28 | 1,158,789 | +0.91(+9.72%) |
Aug 10, 2011 | 9.514 | 9.725 | 9.361 | 9.368 | 914,913 | -0.36(-3.74%) |
Aug 09, 2011 | 9.550 | 9.754 | 8.858 | 9.732 | 1,245,109 | +0.60(+6.62%) |
Aug 08, 2011 | 9.929 | 10.20 | 9.128 | 9.128 | 1,016,985 | -1.09(-10.63%) |
Aug 05, 2011 | 10.40 | 10.69 | 10.03 | 10.21 | 886,301 | -0.10(-0.99%) |
Aug 04, 2011 | 10.56 | 10.62 | 10.32 | 10.32 | 778,881 | -0.29(-2.75%) |
Aug 03, 2011 | 10.40 | 10.67 | 10.21 | 10.61 | 1,408,576 | +0.21(+2.03%) |
Aug 02, 2011 | 10.90 | 11.07 | 10.37 | 10.40 | 941,607 | -0.58(-5.31%) |