Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 11.78 | 11.79 | 11.32 | 11.33 | 596,800 | -0.62(-5.19%) |
Oct 28, 2011 | 12.01 | 12.05 | 11.83 | 11.95 | 296,637 | -0.36(-2.96%) |
Oct 27, 2011 | 12.12 | 12.40 | 12.02 | 12.32 | 588,387 | +0.71(+6.13%) |
Oct 26, 2011 | 11.74 | 11.77 | 11.42 | 11.60 | 540,153 | +0.15(+1.35%) |
Oct 25, 2011 | 11.30 | 11.55 | 11.19 | 11.45 | 532,010 | +0.13(+1.13%) |
Oct 24, 2011 | 11.01 | 11.35 | 10.99 | 11.32 | 270,666 | +0.22(+1.97%) |
Oct 21, 2011 | 11.14 | 11.18 | 11.00 | 11.10 | 286,399 | +0.17(+1.58%) |
Oct 20, 2011 | 10.96 | 10.98 | 10.67 | 10.93 | 602,614 | -0.14(-1.24%) |
Oct 19, 2011 | 11.19 | 11.27 | 11.03 | 11.07 | 406,215 | -0.15(-1.38%) |
Oct 18, 2011 | 11.02 | 11.29 | 10.92 | 11.22 | 401,253 | +0.03(+0.24%) |
Oct 17, 2011 | 11.38 | 11.39 | 11.11 | 11.19 | 358,940 | -0.28(-2.46%) |
Oct 14, 2011 | 11.40 | 11.48 | 11.29 | 11.48 | 367,564 | +0.24(+2.11%) |
Oct 13, 2011 | 11.15 | 11.27 | 11.05 | 11.24 | 352,591 | +0.00(+0.00%) |
Oct 12, 2011 | 11.11 | 11.32 | 11.10 | 11.24 | 493,021 | +0.62(+5.84%) |
Oct 11, 2011 | 10.41 | 10.64 | 10.35 | 10.62 | 585,204 | -0.29(-2.67%) |
Oct 10, 2011 | 10.73 | 10.94 | 10.70 | 10.91 | 480,331 | +0.48(+4.63%) |
Oct 07, 2011 | 10.57 | 10.66 | 10.38 | 10.43 | 389,809 | -0.11(-1.04%) |
Oct 06, 2011 | 10.59 | 10.60 | 10.42 | 10.54 | 703,830 | +0.26(+2.48%) |
Oct 05, 2011 | 10.16 | 10.29 | 10.08 | 10.28 | 549,743 | +0.01(+0.09%) |
Oct 04, 2011 | 10.02 | 10.27 | 9.818 | 10.27 | 1,159,430 | +0.63(+6.52%) |
Oct 03, 2011 | 9.954 | 10.06 | 9.635 | 9.645 | 675,177 | -0.21(-2.13%) |
Sep 30, 2011 | 10.01 | 10.15 | 9.854 | 9.854 | 797,028 | -0.53(-5.09%) |
Sep 29, 2011 | 10.35 | 10.48 | 10.21 | 10.38 | 664,882 | +0.62(+6.35%) |
Sep 28, 2011 | 10.06 | 10.16 | 9.763 | 9.763 | 471,796 | -0.10(-1.02%) |
Sep 27, 2011 | 9.900 | 10.07 | 9.799 | 9.863 | 556,672 | +0.20(+2.08%) |
Sep 26, 2011 | 9.480 | 9.681 | 9.316 | 9.663 | 407,446 | +0.24(+2.51%) |
Sep 23, 2011 | 9.025 | 9.480 | 9.006 | 9.426 | 1,339,878 | +0.26(+2.89%) |
Sep 22, 2011 | 9.170 | 9.344 | 9.070 | 9.161 | 1,025,225 | -0.42(-4.38%) |
Sep 21, 2011 | 9.790 | 9.882 | 9.562 | 9.581 | 532,360 | -0.15(-1.50%) |
Sep 20, 2011 | 9.772 | 9.862 | 9.608 | 9.727 | 320,982 | +0.08(+0.85%) |
Sep 19, 2011 | 9.581 | 9.717 | 9.480 | 9.645 | 548,241 | -0.30(-3.02%) |
Sep 16, 2011 | 10.17 | 10.22 | 9.872 | 9.945 | 443,675 | +0.01(+0.09%) |
Sep 15, 2011 | 9.945 | 9.973 | 9.727 | 9.936 | 779,919 | +0.35(+3.61%) |
Sep 14, 2011 | 9.426 | 9.690 | 9.315 | 9.590 | 720,943 | +0.37(+4.06%) |
Sep 13, 2011 | 9.253 | 9.353 | 9.116 | 9.216 | 907,864 | +0.10(+1.10%) |
Sep 12, 2011 | 9.125 | 9.271 | 8.879 | 9.116 | 1,125,882 | -0.40(-4.21%) |
Sep 09, 2011 | 9.708 | 9.809 | 9.490 | 9.517 | 982,719 | -0.62(-6.12%) |
Sep 08, 2011 | 10.14 | 10.38 | 10.11 | 10.14 | 376,158 | -0.23(-2.20%) |
Sep 07, 2011 | 10.09 | 10.39 | 10.06 | 10.36 | 400,509 | +0.38(+3.84%) |
Sep 06, 2011 | 9.827 | 10.05 | 9.799 | 9.982 | 806,991 | -0.63(-5.93%) |
Sep 02, 2011 | 10.81 | 10.84 | 10.61 | 10.61 | 432,042 | -0.47(-4.28%) |
Sep 01, 2011 | 11.13 | 11.20 | 10.99 | 11.08 | 524,049 | +0.00(+0.00%) |
Aug 31, 2011 | 11.07 | 11.19 | 11.00 | 11.08 | 391,628 | +0.19(+1.76%) |
Aug 30, 2011 | 10.85 | 10.96 | 10.77 | 10.89 | 411,557 | -0.11(-0.99%) |
Aug 29, 2011 | 10.94 | 11.01 | 10.88 | 11.00 | 321,661 | +0.35(+3.25%) |
Aug 26, 2011 | 10.41 | 10.71 | 10.27 | 10.66 | 524,232 | +0.19(+1.83%) |
Aug 25, 2011 | 10.81 | 10.86 | 10.43 | 10.46 | 591,979 | -0.34(-3.12%) |
Aug 24, 2011 | 10.58 | 10.83 | 10.55 | 10.80 | 393,597 | -0.19(-1.74%) |
Aug 23, 2011 | 10.79 | 11.00 | 10.67 | 10.99 | 456,553 | +0.11(+1.00%) |
Aug 22, 2011 | 11.14 | 11.19 | 10.88 | 10.88 | 711,445 | +0.46(+4.46%) |
Aug 19, 2011 | 10.51 | 10.73 | 10.41 | 10.42 | 574,555 | -0.41(-3.79%) |
Aug 18, 2011 | 10.97 | 10.98 | 10.69 | 10.83 | 596,095 | -0.53(-4.65%) |
Aug 17, 2011 | 11.34 | 11.48 | 11.29 | 11.36 | 445,617 | +0.32(+2.89%) |
Aug 16, 2011 | 10.90 | 11.20 | 10.82 | 11.04 | 654,036 | -0.34(-2.96%) |
Aug 15, 2011 | 11.28 | 11.40 | 10.85 | 11.38 | 459,943 | +0.30(+2.72%) |
Aug 12, 2011 | 11.16 | 11.23 | 10.93 | 11.08 | 552,209 | +0.08(+0.75%) |
Aug 11, 2011 | 10.26 | 11.15 | 10.24 | 10.99 | 1,009,918 | +0.61(+5.88%) |
Aug 10, 2011 | 10.89 | 10.90 | 10.33 | 10.38 | 1,411,635 | -0.53(-4.85%) |
Aug 09, 2011 | 10.98 | 10.92 | 10.36 | 10.91 | 1,311,948 | +0.16(+1.53%) |
Aug 08, 2011 | 10.98 | 11.14 | 10.69 | 10.75 | 1,702,900 | -0.57(-5.07%) |
Aug 05, 2011 | 11.18 | 11.51 | 10.79 | 11.32 | 1,973,044 | +1.27(+12.60%) |
Aug 04, 2011 | 10.59 | 10.77 | 10.02 | 10.05 | 1,148,696 | -0.91(-8.31%) |
Aug 03, 2011 | 11.04 | 11.06 | 10.81 | 10.97 | 591,488 | +0.33(+3.09%) |
Aug 02, 2011 | 10.78 | 10.88 | 10.63 | 10.64 | 530,869 | -0.28(-2.59%) |