Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 11.43 | 11.65 | 11.38 | 11.49 | 75,954 | -0.08(-0.66%) |
Oct 28, 2011 | 11.29 | 11.64 | 11.26 | 11.57 | 77,089 | +0.24(+2.15%) |
Oct 27, 2011 | 11.79 | 11.79 | 11.01 | 11.33 | 163,616 | -0.09(-0.80%) |
Oct 26, 2011 | 11.24 | 11.46 | 11.02 | 11.42 | 49,860 | +0.35(+3.16%) |
Oct 25, 2011 | 11.57 | 11.59 | 11.04 | 11.07 | 59,888 | -0.62(-5.28%) |
Oct 24, 2011 | 11.57 | 11.88 | 11.45 | 11.69 | 71,163 | +0.15(+1.32%) |
Oct 21, 2011 | 11.73 | 11.73 | 11.37 | 11.53 | 38,015 | +0.07(+0.60%) |
Oct 20, 2011 | 11.50 | 11.60 | 11.27 | 11.46 | 21,836 | +0.03(+0.27%) |
Oct 19, 2011 | 11.71 | 11.93 | 11.36 | 11.43 | 38,267 | -0.27(-2.34%) |
Oct 18, 2011 | 11.38 | 11.81 | 11.21 | 11.71 | 50,242 | +0.40(+3.50%) |
Oct 17, 2011 | 11.47 | 11.69 | 11.24 | 11.31 | 42,431 | -0.30(-2.56%) |
Oct 14, 2011 | 11.66 | 11.73 | 11.34 | 11.61 | 36,193 | +0.05(+0.40%) |
Oct 13, 2011 | 11.49 | 11.69 | 11.08 | 11.56 | 31,940 | +0.01(+0.07%) |
Oct 12, 2011 | 11.43 | 11.72 | 11.25 | 11.56 | 57,586 | +0.17(+1.47%) |
Oct 11, 2011 | 11.03 | 11.44 | 11.03 | 11.39 | 43,527 | +0.24(+2.12%) |
Oct 10, 2011 | 11.02 | 11.16 | 10.79 | 11.15 | 75,554 | +0.36(+3.31%) |
Oct 07, 2011 | 10.86 | 10.99 | 10.67 | 10.79 | 49,586 | -0.24(-2.14%) |
Oct 06, 2011 | 10.88 | 11.04 | 10.87 | 11.03 | 40,516 | +0.16(+1.47%) |
Oct 05, 2011 | 11.34 | 11.34 | 10.78 | 10.87 | 34,099 | -0.49(-4.35%) |
Oct 04, 2011 | 10.63 | 11.37 | 10.63 | 11.37 | 101,580 | +0.80(+7.53%) |
Oct 03, 2011 | 10.69 | 10.97 | 10.54 | 10.57 | 100,717 | -0.14(-1.33%) |
Sep 30, 2011 | 10.78 | 10.95 | 10.71 | 10.71 | 46,617 | -0.28(-2.53%) |
Sep 29, 2011 | 10.97 | 10.99 | 10.65 | 10.99 | 40,858 | +0.29(+2.67%) |
Sep 28, 2011 | 11.01 | 11.06 | 10.71 | 10.71 | 61,393 | -0.33(-3.00%) |
Sep 27, 2011 | 11.37 | 11.41 | 10.91 | 11.04 | 62,705 | -0.14(-1.28%) |
Sep 26, 2011 | 10.84 | 11.21 | 10.62 | 11.18 | 46,682 | +0.56(+5.32%) |
Sep 23, 2011 | 10.58 | 10.78 | 10.54 | 10.62 | 62,779 | +0.04(+0.36%) |
Sep 22, 2011 | 10.63 | 10.91 | 10.55 | 10.58 | 104,452 | -0.25(-2.29%) |
Sep 21, 2011 | 10.68 | 10.99 | 10.68 | 10.83 | 69,370 | +0.17(+1.55%) |
Sep 20, 2011 | 10.74 | 10.92 | 10.66 | 10.66 | 44,209 | -0.07(-0.63%) |
Sep 19, 2011 | 10.68 | 10.86 | 10.66 | 10.73 | 35,075 | -0.11(-1.04%) |
Sep 16, 2011 | 10.98 | 10.98 | 10.73 | 10.84 | 96,578 | -0.02(-0.21%) |
Sep 15, 2011 | 11.00 | 11.13 | 10.70 | 10.86 | 47,467 | +0.03(+0.28%) |
Sep 14, 2011 | 10.91 | 10.97 | 10.65 | 10.83 | 61,566 | +0.00(+0.00%) |
Sep 13, 2011 | 10.67 | 10.87 | 10.67 | 10.83 | 35,375 | +0.00(+0.00%) |
Sep 12, 2011 | 10.67 | 10.92 | 10.64 | 10.83 | 31,659 | +0.00(+0.00%) |
Sep 09, 2011 | 10.76 | 10.98 | 10.62 | 10.83 | 67,999 | +0.05(+0.42%) |
Sep 08, 2011 | 10.95 | 11.02 | 10.60 | 10.79 | 44,145 | -0.20(-1.78%) |
Sep 07, 2011 | 11.06 | 11.10 | 10.80 | 10.98 | 46,292 | +0.13(+1.18%) |
Sep 06, 2011 | 10.57 | 10.90 | 10.57 | 10.86 | 39,449 | +0.05(+0.49%) |
Sep 02, 2011 | 10.89 | 11.09 | 10.74 | 10.80 | 62,746 | -0.20(-1.85%) |
Sep 01, 2011 | 11.58 | 11.69 | 10.93 | 11.01 | 57,251 | -0.53(-4.57%) |
Aug 31, 2011 | 11.64 | 11.66 | 11.51 | 11.53 | 38,920 | -0.01(-0.06%) |
Aug 30, 2011 | 11.76 | 11.76 | 11.50 | 11.54 | 33,110 | -0.29(-2.42%) |
Aug 29, 2011 | 10.91 | 11.89 | 10.89 | 11.83 | 75,843 | +1.03(+9.55%) |
Aug 26, 2011 | 10.61 | 10.86 | 10.61 | 10.80 | 37,170 | +0.16(+1.48%) |
Aug 25, 2011 | 11.20 | 11.20 | 10.64 | 10.64 | 42,719 | -0.43(-3.87%) |
Aug 24, 2011 | 11.10 | 11.24 | 10.93 | 11.07 | 32,812 | -0.02(-0.14%) |
Aug 23, 2011 | 10.68 | 11.32 | 10.62 | 11.08 | 108,512 | +0.47(+4.47%) |
Aug 22, 2011 | 10.86 | 10.86 | 10.57 | 10.61 | 44,187 | +0.00(+0.00%) |
Aug 19, 2011 | 10.61 | 11.15 | 10.59 | 10.61 | 52,181 | -0.05(-0.42%) |
Aug 18, 2011 | 10.74 | 11.12 | 10.62 | 10.65 | 78,476 | -0.42(-3.80%) |
Aug 17, 2011 | 10.96 | 11.21 | 10.95 | 11.07 | 47,428 | +0.14(+1.24%) |
Aug 16, 2011 | 11.00 | 11.36 | 10.89 | 10.94 | 59,802 | -0.17(-1.56%) |
Aug 15, 2011 | 10.95 | 11.22 | 10.86 | 11.11 | 137,180 | +0.35(+3.21%) |
Aug 12, 2011 | 10.98 | 11.30 | 10.69 | 10.77 | 58,985 | -0.14(-1.24%) |
Aug 11, 2011 | 10.68 | 11.18 | 10.68 | 10.90 | 84,562 | +0.22(+2.04%) |
Aug 10, 2011 | 11.49 | 11.66 | 10.62 | 10.68 | 72,778 | -1.24(-10.41%) |
Aug 09, 2011 | 11.28 | 12.21 | 10.72 | 11.92 | 100,187 | +0.99(+9.08%) |
Aug 08, 2011 | 11.53 | 11.99 | 10.93 | 10.93 | 119,246 | -0.90(-7.63%) |
Aug 05, 2011 | 12.22 | 12.34 | 11.71 | 11.83 | 43,924 | -0.20(-1.63%) |
Aug 04, 2011 | 12.01 | 12.64 | 12.01 | 12.03 | 74,941 | -0.14(-1.11%) |
Aug 03, 2011 | 12.00 | 12.29 | 11.81 | 12.16 | 41,913 | +0.20(+1.63%) |
Aug 02, 2011 | 12.07 | 12.40 | 11.96 | 11.97 | 41,302 | -0.20(-1.67%) |