Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 12.55 | 12.68 | 12.22 | 12.37 | 2,552,984 | -0.50(-3.92%) |
Oct 28, 2011 | 12.39 | 12.95 | 12.27 | 12.87 | 1,608,198 | +0.35(+2.78%) |
Oct 27, 2011 | 11.84 | 12.60 | 11.82 | 12.52 | 2,526,878 | +0.96(+8.33%) |
Oct 26, 2011 | 11.70 | 11.85 | 11.41 | 11.56 | 1,849,030 | +0.05(+0.48%) |
Oct 25, 2011 | 11.90 | 11.96 | 11.18 | 11.51 | 4,037,315 | -0.58(-4.78%) |
Oct 24, 2011 | 11.38 | 12.16 | 11.28 | 12.08 | 4,393,437 | +0.71(+6.21%) |
Oct 21, 2011 | 10.85 | 11.68 | 10.85 | 11.38 | 2,044,362 | +0.64(+5.98%) |
Oct 20, 2011 | 10.41 | 10.79 | 10.10 | 10.74 | 2,000,082 | +0.27(+2.54%) |
Oct 19, 2011 | 11.25 | 11.32 | 10.40 | 10.47 | 1,806,633 | -0.71(-6.32%) |
Oct 18, 2011 | 10.74 | 11.31 | 10.56 | 11.18 | 1,422,213 | +0.42(+3.92%) |
Oct 17, 2011 | 11.37 | 11.43 | 10.73 | 10.75 | 2,751,406 | -0.76(-6.61%) |
Oct 14, 2011 | 11.41 | 11.57 | 11.10 | 11.52 | 1,913,235 | +0.36(+3.21%) |
Oct 13, 2011 | 11.13 | 11.19 | 10.99 | 11.16 | 1,424,827 | -0.13(-1.14%) |
Oct 12, 2011 | 10.78 | 11.46 | 10.78 | 11.29 | 3,020,597 | +0.76(+7.24%) |
Oct 11, 2011 | 9.974 | 10.72 | 9.728 | 10.52 | 2,218,490 | +0.41(+4.08%) |
Oct 10, 2011 | 9.836 | 10.31 | 9.799 | 10.11 | 1,292,641 | +0.57(+5.96%) |
Oct 07, 2011 | 9.919 | 10.06 | 9.432 | 9.543 | 1,295,068 | -0.17(-1.79%) |
Oct 06, 2011 | 9.652 | 9.827 | 9.588 | 9.717 | 1,314,817 | +0.18(+1.92%) |
Oct 05, 2011 | 9.359 | 9.662 | 9.249 | 9.533 | 1,566,983 | +0.23(+2.47%) |
Oct 04, 2011 | 8.946 | 9.396 | 8.212 | 9.304 | 2,673,597 | +0.20(+2.22%) |
Oct 03, 2011 | 9.726 | 9.845 | 9.084 | 9.102 | 2,713,044 | -0.44(-4.62%) |
Sep 30, 2011 | 9.579 | 9.854 | 9.451 | 9.543 | 1,260,312 | -0.18(-1.89%) |
Sep 29, 2011 | 10.06 | 10.22 | 9.643 | 9.726 | 1,470,511 | +0.06(+0.57%) |
Sep 28, 2011 | 10.08 | 10.08 | 9.671 | 9.671 | 1,857,716 | -0.33(-3.30%) |
Sep 27, 2011 | 10.14 | 10.50 | 9.937 | 10.00 | 2,423,242 | +0.13(+1.30%) |
Sep 26, 2011 | 9.754 | 9.900 | 9.543 | 9.873 | 918,673 | +0.21(+2.18%) |
Sep 23, 2011 | 9.772 | 10.09 | 9.643 | 9.662 | 5,391,554 | -0.21(-2.14%) |
Sep 22, 2011 | 9.937 | 9.937 | 9.515 | 9.873 | 3,356,441 | -0.60(-5.70%) |
Sep 21, 2011 | 10.78 | 10.88 | 10.33 | 10.47 | 2,195,021 | -0.32(-2.98%) |
Sep 20, 2011 | 10.97 | 11.20 | 10.77 | 10.79 | 1,748,840 | -0.17(-1.51%) |
Sep 19, 2011 | 10.85 | 11.08 | 10.40 | 10.96 | 2,157,970 | -0.17(-1.57%) |
Sep 16, 2011 | 10.98 | 11.14 | 10.73 | 11.13 | 2,377,796 | +0.14(+1.25%) |
Sep 15, 2011 | 10.58 | 11.01 | 10.49 | 10.99 | 3,378,365 | +0.55(+5.27%) |
Sep 14, 2011 | 10.24 | 10.63 | 9.928 | 10.44 | 1,992,109 | +0.27(+2.62%) |
Sep 13, 2011 | 9.882 | 10.31 | 9.616 | 10.18 | 1,852,542 | +0.30(+3.07%) |
Sep 12, 2011 | 9.882 | 9.928 | 9.561 | 9.873 | 929,893 | -0.10(-1.01%) |
Sep 09, 2011 | 10.37 | 10.37 | 9.873 | 9.974 | 1,493,781 | -0.29(-2.86%) |
Sep 08, 2011 | 10.66 | 10.73 | 10.19 | 10.27 | 1,095,712 | -0.39(-3.62%) |
Sep 07, 2011 | 10.11 | 10.74 | 10.11 | 10.65 | 1,454,803 | +0.55(+5.45%) |
Sep 06, 2011 | 10.18 | 10.26 | 9.845 | 10.10 | 1,631,373 | -0.49(-4.59%) |
Sep 02, 2011 | 10.95 | 11.02 | 10.51 | 10.59 | 1,557,677 | -0.69(-6.10%) |
Sep 01, 2011 | 11.73 | 11.76 | 11.24 | 11.28 | 1,481,313 | -0.47(-3.98%) |
Aug 31, 2011 | 11.57 | 11.91 | 11.54 | 11.74 | 1,877,032 | +0.28(+2.40%) |
Aug 30, 2011 | 11.49 | 11.51 | 11.23 | 11.47 | 1,133,312 | -0.03(-0.24%) |
Aug 29, 2011 | 11.38 | 11.74 | 11.26 | 11.50 | 1,284,685 | +0.39(+3.47%) |
Aug 26, 2011 | 10.52 | 11.18 | 10.51 | 11.11 | 1,417,880 | +0.46(+4.31%) |
Aug 25, 2011 | 10.83 | 11.00 | 10.54 | 10.65 | 2,994,531 | -0.06(-0.51%) |
Aug 24, 2011 | 10.52 | 10.71 | 10.42 | 10.71 | 1,869,987 | +0.21(+2.01%) |
Aug 23, 2011 | 10.10 | 10.52 | 10.10 | 10.50 | 3,817,817 | +0.44(+4.38%) |
Aug 22, 2011 | 10.45 | 10.54 | 10.00 | 10.06 | 4,548,854 | -0.11(-1.08%) |
Aug 19, 2011 | 9.689 | 10.31 | 9.689 | 10.17 | 3,484,781 | +0.19(+1.93%) |
Aug 18, 2011 | 10.09 | 10.12 | 9.735 | 9.974 | 2,228,094 | -0.50(-4.82%) |
Aug 17, 2011 | 10.23 | 10.57 | 10.19 | 10.48 | 2,240,738 | +0.35(+3.44%) |
Aug 16, 2011 | 10.09 | 10.28 | 10.02 | 10.13 | 1,494,186 | -0.05(-0.45%) |
Aug 15, 2011 | 10.39 | 10.46 | 10.09 | 10.18 | 2,462,932 | +0.04(+0.36%) |
Aug 12, 2011 | 10.21 | 10.46 | 10.00 | 10.14 | 2,526,889 | +0.04(+0.36%) |
Aug 11, 2011 | 9.671 | 10.52 | 9.240 | 10.10 | 2,721,248 | +0.35(+3.57%) |
Aug 10, 2011 | 10.74 | 10.86 | 9.754 | 9.754 | 3,406,326 | -1.15(-10.52%) |
Aug 09, 2011 | 10.56 | 10.98 | 9.799 | 10.90 | 3,246,788 | +1.27(+13.14%) |
Aug 08, 2011 | 10.56 | 10.83 | 9.359 | 9.634 | 5,355,204 | -1.55(-13.86%) |
Aug 05, 2011 | 11.56 | 11.85 | 10.78 | 11.18 | 5,692,492 | -0.37(-3.18%) |
Aug 04, 2011 | 11.96 | 12.19 | 10.96 | 11.55 | 6,130,722 | -0.73(-5.98%) |
Aug 03, 2011 | 12.42 | 12.57 | 12.01 | 12.29 | 6,174,610 | -0.69(-5.30%) |
Aug 02, 2011 | 13.09 | 13.41 | 12.85 | 12.97 | 3,412,246 | +0.03(+0.21%) |