Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 12.30 | 12.42 | 12.17 | 12.23 | 290,995 | -0.26(-2.09%) |
Oct 28, 2011 | 12.17 | 12.60 | 12.29 | 12.49 | 342,335 | +0.02(+0.15%) |
Oct 27, 2011 | 12.21 | 12.53 | 12.08 | 12.47 | 663,818 | +0.73(+6.19%) |
Oct 26, 2011 | 11.56 | 11.78 | 11.22 | 11.74 | 319,151 | +0.39(+3.45%) |
Oct 25, 2011 | 11.65 | 11.69 | 11.33 | 11.35 | 221,471 | -0.41(-3.49%) |
Oct 24, 2011 | 11.50 | 11.76 | 11.41 | 11.76 | 352,664 | +0.30(+2.60%) |
Oct 21, 2011 | 11.24 | 11.46 | 11.13 | 11.46 | 337,353 | +0.45(+4.06%) |
Oct 20, 2011 | 10.89 | 11.03 | 10.70 | 11.02 | 382,592 | +0.13(+1.20%) |
Oct 19, 2011 | 11.05 | 11.18 | 10.79 | 10.89 | 261,591 | -0.17(-1.52%) |
Oct 18, 2011 | 10.61 | 11.11 | 10.51 | 11.05 | 353,081 | +0.48(+4.59%) |
Oct 17, 2011 | 10.77 | 10.87 | 10.51 | 10.57 | 413,623 | -0.35(-3.24%) |
Oct 14, 2011 | 11.00 | 11.07 | 10.85 | 10.92 | 268,513 | +0.07(+0.69%) |
Oct 13, 2011 | 10.83 | 10.92 | 10.46 | 10.85 | 513,742 | -0.07(-0.68%) |
Oct 12, 2011 | 10.72 | 11.07 | 10.65 | 10.92 | 369,008 | +0.34(+3.17%) |
Oct 11, 2011 | 10.55 | 10.77 | 10.44 | 10.59 | 222,518 | -0.11(-1.05%) |
Oct 10, 2011 | 10.34 | 10.70 | 10.23 | 10.70 | 296,745 | +0.62(+6.10%) |
Oct 07, 2011 | 10.87 | 10.90 | 10.07 | 10.08 | 368,920 | -0.75(-6.88%) |
Oct 06, 2011 | 10.55 | 10.85 | 10.42 | 10.83 | 330,530 | +0.22(+2.11%) |
Oct 05, 2011 | 10.66 | 10.68 | 10.03 | 10.61 | 431,440 | -0.09(-0.87%) |
Oct 04, 2011 | 9.953 | 10.75 | 9.786 | 10.70 | 547,816 | +0.62(+6.10%) |
Oct 03, 2011 | 10.95 | 11.00 | 10.07 | 10.08 | 666,839 | -0.82(-7.52%) |
Sep 30, 2011 | 11.02 | 11.33 | 10.90 | 10.90 | 359,623 | -0.34(-2.99%) |
Sep 29, 2011 | 11.20 | 11.28 | 10.96 | 11.24 | 336,329 | +0.34(+3.08%) |
Sep 28, 2011 | 11.50 | 11.52 | 10.89 | 10.90 | 352,651 | -0.56(-4.88%) |
Sep 27, 2011 | 11.65 | 11.84 | 11.35 | 11.46 | 369,604 | +0.09(+0.82%) |
Sep 26, 2011 | 11.35 | 11.39 | 10.98 | 11.37 | 274,959 | +0.19(+1.67%) |
Sep 23, 2011 | 10.94 | 11.18 | 10.83 | 11.18 | 466,975 | +0.22(+2.04%) |
Sep 22, 2011 | 10.68 | 11.09 | 10.68 | 10.96 | 626,662 | -0.13(-1.18%) |
Sep 21, 2011 | 11.72 | 11.84 | 11.09 | 11.09 | 348,785 | -0.62(-5.25%) |
Sep 20, 2011 | 11.98 | 12.08 | 11.71 | 11.71 | 233,469 | -0.19(-1.57%) |
Sep 19, 2011 | 12.12 | 12.17 | 11.84 | 11.89 | 209,428 | -0.50(-4.06%) |
Sep 16, 2011 | 12.32 | 12.45 | 12.13 | 12.39 | 542,414 | +0.17(+1.37%) |
Sep 15, 2011 | 12.15 | 12.25 | 11.95 | 12.23 | 175,041 | +0.22(+1.86%) |
Sep 14, 2011 | 11.98 | 12.12 | 11.70 | 12.00 | 318,035 | +0.09(+0.78%) |
Sep 13, 2011 | 12.00 | 12.15 | 11.76 | 11.91 | 342,823 | -0.04(-0.31%) |
Sep 12, 2011 | 11.61 | 11.97 | 11.61 | 11.95 | 285,940 | +0.06(+0.47%) |
Sep 09, 2011 | 12.28 | 12.38 | 11.71 | 11.89 | 348,520 | -0.56(-4.49%) |
Sep 08, 2011 | 12.67 | 12.79 | 12.23 | 12.45 | 326,925 | -0.32(-2.48%) |
Sep 07, 2011 | 12.32 | 12.77 | 12.17 | 12.77 | 350,561 | +0.65(+5.38%) |
Sep 06, 2011 | 11.85 | 12.17 | 11.71 | 12.12 | 485,615 | -0.07(-0.61%) |
Sep 02, 2011 | 12.64 | 12.64 | 12.19 | 12.19 | 790,176 | -0.75(-5.76%) |
Sep 01, 2011 | 13.44 | 13.53 | 12.92 | 12.94 | 548,164 | -0.52(-3.88%) |
Aug 31, 2011 | 13.33 | 13.57 | 13.12 | 13.46 | 450,025 | +0.21(+1.55%) |
Aug 30, 2011 | 13.10 | 13.35 | 12.84 | 13.25 | 263,035 | +0.07(+0.57%) |
Aug 29, 2011 | 12.51 | 13.23 | 12.51 | 13.18 | 363,259 | +0.76(+6.16%) |
Aug 26, 2011 | 12.28 | 12.58 | 12.02 | 12.41 | 415,437 | +0.06(+0.45%) |
Aug 25, 2011 | 13.01 | 13.12 | 12.26 | 12.36 | 400,391 | -0.41(-3.21%) |
Aug 24, 2011 | 12.88 | 13.08 | 12.54 | 12.77 | 481,024 | -0.13(-1.01%) |
Aug 23, 2011 | 12.60 | 12.92 | 12.47 | 12.90 | 478,365 | +0.34(+2.67%) |
Aug 22, 2011 | 12.86 | 12.86 | 12.32 | 12.56 | 364,872 | +0.04(+0.30%) |
Aug 19, 2011 | 12.38 | 12.90 | 12.36 | 12.53 | 391,597 | -0.19(-1.47%) |
Aug 18, 2011 | 13.10 | 13.29 | 12.60 | 12.71 | 745,834 | -0.86(-6.32%) |
Aug 17, 2011 | 13.81 | 13.97 | 13.51 | 13.57 | 323,075 | -0.11(-0.82%) |
Aug 16, 2011 | 13.64 | 13.96 | 13.59 | 13.68 | 500,793 | -0.24(-1.74%) |
Aug 15, 2011 | 13.40 | 13.92 | 13.33 | 13.92 | 289,359 | +0.63(+4.77%) |
Aug 12, 2011 | 13.36 | 13.55 | 13.01 | 13.29 | 327,428 | +0.07(+0.56%) |
Aug 11, 2011 | 12.26 | 13.46 | 12.13 | 13.22 | 584,136 | +1.06(+8.74%) |
Aug 10, 2011 | 12.25 | 12.82 | 12.06 | 12.15 | 715,327 | -0.50(-3.98%) |
Aug 09, 2011 | 12.66 | 12.71 | 11.41 | 12.66 | 1,018,286 | +0.92(+7.86%) |
Aug 08, 2011 | 12.57 | 13.10 | 11.68 | 11.73 | 1,052,311 | -1.44(-10.96%) |
Aug 05, 2011 | 14.14 | 14.14 | 13.14 | 13.18 | 743,111 | -0.78(-5.57%) |
Aug 04, 2011 | 14.62 | 15.19 | 13.94 | 13.95 | 401,782 | -1.04(-6.91%) |
Aug 03, 2011 | 14.97 | 15.08 | 14.34 | 14.99 | 418,739 | +0.00(+0.00%) |
Aug 02, 2011 | 15.60 | 15.82 | 14.99 | 14.99 | 239,631 | -0.72(-4.59%) |