Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 11.34 | 11.96 | 11.21 | 11.69 | 922,034 | +0.21(+1.80%) |
Oct 28, 2011 | 11.45 | 11.66 | 11.41 | 11.49 | 659,611 | -0.09(-0.76%) |
Oct 27, 2011 | 11.19 | 11.57 | 11.19 | 11.57 | 960,185 | +0.48(+4.32%) |
Oct 26, 2011 | 11.08 | 11.17 | 10.98 | 11.09 | 285,371 | +0.18(+1.61%) |
Oct 25, 2011 | 11.10 | 11.10 | 10.89 | 10.92 | 452,154 | -0.29(-2.59%) |
Oct 24, 2011 | 11.09 | 11.28 | 11.05 | 11.21 | 494,694 | +0.18(+1.63%) |
Oct 21, 2011 | 10.76 | 11.05 | 10.76 | 11.03 | 410,925 | +0.35(+3.25%) |
Oct 20, 2011 | 10.46 | 10.73 | 10.39 | 10.68 | 434,411 | +0.22(+2.06%) |
Oct 19, 2011 | 10.41 | 10.66 | 10.36 | 10.47 | 640,075 | +0.04(+0.42%) |
Oct 18, 2011 | 9.920 | 10.51 | 9.920 | 10.42 | 505,965 | +0.54(+5.52%) |
Oct 17, 2011 | 10.19 | 10.23 | 9.855 | 9.877 | 481,364 | -0.41(-4.02%) |
Oct 14, 2011 | 10.29 | 10.35 | 10.11 | 10.29 | 405,535 | +0.12(+1.17%) |
Oct 13, 2011 | 10.22 | 10.27 | 10.02 | 10.17 | 540,510 | -0.17(-1.62%) |
Oct 12, 2011 | 10.35 | 10.48 | 10.29 | 10.34 | 604,836 | +0.07(+0.68%) |
Oct 11, 2011 | 10.29 | 10.45 | 10.21 | 10.27 | 316,311 | -0.14(-1.35%) |
Oct 10, 2011 | 10.09 | 10.41 | 10.09 | 10.41 | 343,982 | +0.54(+5.48%) |
Oct 07, 2011 | 10.36 | 10.36 | 9.839 | 9.868 | 696,042 | -0.41(-4.02%) |
Oct 06, 2011 | 10.27 | 10.29 | 10.12 | 10.28 | 275,780 | +0.21(+2.05%) |
Oct 05, 2011 | 9.855 | 10.11 | 9.784 | 10.07 | 380,311 | +0.22(+2.28%) |
Oct 04, 2011 | 9.340 | 9.898 | 9.327 | 9.850 | 686,245 | +0.36(+3.85%) |
Oct 03, 2011 | 9.890 | 9.982 | 9.481 | 9.485 | 619,412 | -0.39(-3.96%) |
Sep 30, 2011 | 9.885 | 10.05 | 9.868 | 9.877 | 374,810 | -0.15(-1.53%) |
Sep 29, 2011 | 9.912 | 10.06 | 9.780 | 10.03 | 829,683 | +0.32(+3.31%) |
Sep 28, 2011 | 10.03 | 10.08 | 9.679 | 9.709 | 481,203 | -0.32(-3.16%) |
Sep 27, 2011 | 10.16 | 10.26 | 9.947 | 10.03 | 457,628 | +0.07(+0.75%) |
Sep 26, 2011 | 9.736 | 9.960 | 9.635 | 9.951 | 478,427 | +0.28(+2.91%) |
Sep 23, 2011 | 9.586 | 9.731 | 9.529 | 9.670 | 381,233 | +0.05(+0.50%) |
Sep 22, 2011 | 9.630 | 9.771 | 9.503 | 9.622 | 676,228 | -0.23(-2.32%) |
Sep 21, 2011 | 10.45 | 10.45 | 9.850 | 9.850 | 451,583 | -0.58(-5.56%) |
Sep 20, 2011 | 10.47 | 10.64 | 10.40 | 10.43 | 297,477 | -0.00(-0.04%) |
Sep 19, 2011 | 10.49 | 10.53 | 10.29 | 10.43 | 337,774 | -0.26(-2.39%) |
Sep 16, 2011 | 10.67 | 10.83 | 10.58 | 10.69 | 392,735 | +0.02(+0.21%) |
Sep 15, 2011 | 10.58 | 10.67 | 10.43 | 10.67 | 274,492 | +0.19(+1.80%) |
Sep 14, 2011 | 10.50 | 10.58 | 10.28 | 10.48 | 412,640 | +0.06(+0.59%) |
Sep 13, 2011 | 10.34 | 10.56 | 10.25 | 10.42 | 1,010,328 | +0.10(+0.94%) |
Sep 12, 2011 | 9.934 | 10.35 | 9.846 | 10.32 | 1,243,880 | +0.26(+2.62%) |
Sep 09, 2011 | 10.14 | 10.20 | 9.942 | 10.06 | 1,489,595 | -0.20(-1.97%) |
Sep 08, 2011 | 10.33 | 10.37 | 10.19 | 10.26 | 433,200 | -0.16(-1.56%) |
Sep 07, 2011 | 10.07 | 10.43 | 10.07 | 10.42 | 535,327 | +0.49(+4.91%) |
Sep 06, 2011 | 9.846 | 9.978 | 9.815 | 9.934 | 554,078 | -0.20(-1.99%) |
Sep 02, 2011 | 10.35 | 10.36 | 10.12 | 10.14 | 428,723 | -0.43(-4.08%) |
Sep 01, 2011 | 10.71 | 10.80 | 10.56 | 10.57 | 555,789 | -0.16(-1.52%) |
Aug 31, 2011 | 10.61 | 10.82 | 10.57 | 10.73 | 610,621 | +0.18(+1.67%) |
Aug 30, 2011 | 10.58 | 10.60 | 10.34 | 10.55 | 641,224 | -0.11(-1.07%) |
Aug 29, 2011 | 10.29 | 10.69 | 10.29 | 10.67 | 576,015 | +0.51(+5.02%) |
Aug 26, 2011 | 9.973 | 10.21 | 9.762 | 10.16 | 567,067 | +0.18(+1.81%) |
Aug 25, 2011 | 10.29 | 10.33 | 9.846 | 9.978 | 520,682 | -0.23(-2.24%) |
Aug 24, 2011 | 9.916 | 10.24 | 9.912 | 10.21 | 569,565 | +0.25(+2.47%) |
Aug 23, 2011 | 9.775 | 9.960 | 9.652 | 9.960 | 592,876 | +0.19(+1.98%) |
Aug 22, 2011 | 9.850 | 9.890 | 9.745 | 9.767 | 727,459 | +0.14(+1.41%) |
Aug 19, 2011 | 9.705 | 9.920 | 9.600 | 9.630 | 936,879 | -0.25(-2.54%) |
Aug 18, 2011 | 10.09 | 10.14 | 9.797 | 9.881 | 552,413 | -0.53(-5.07%) |
Aug 17, 2011 | 10.34 | 10.50 | 10.29 | 10.41 | 469,038 | +0.09(+0.89%) |
Aug 16, 2011 | 10.32 | 10.43 | 10.25 | 10.32 | 332,832 | -0.13(-1.22%) |
Aug 15, 2011 | 10.28 | 10.46 | 10.25 | 10.44 | 438,624 | +0.24(+2.33%) |
Aug 12, 2011 | 10.42 | 10.52 | 10.16 | 10.21 | 479,876 | -0.14(-1.40%) |
Aug 11, 2011 | 9.806 | 10.49 | 9.745 | 10.35 | 1,179,579 | +0.60(+6.13%) |
Aug 10, 2011 | 10.12 | 10.20 | 9.753 | 9.753 | 912,351 | -0.56(-5.43%) |
Aug 09, 2011 | 10.35 | 10.36 | 9.482 | 10.31 | 924,514 | +0.72(+7.48%) |
Aug 08, 2011 | 10.35 | 10.48 | 9.583 | 9.596 | 1,303,432 | -0.99(-9.38%) |
Aug 05, 2011 | 10.82 | 10.87 | 10.37 | 10.59 | 1,336,889 | -0.12(-1.10%) |
Aug 04, 2011 | 10.92 | 11.00 | 10.70 | 10.71 | 1,128,584 | -0.33(-3.01%) |
Aug 03, 2011 | 11.17 | 11.17 | 10.92 | 11.04 | 855,627 | -0.11(-1.02%) |
Aug 02, 2011 | 11.26 | 11.40 | 11.12 | 11.15 | 606,211 | -0.21(-1.89%) |