Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 11.08 | 11.10 | 10.93 | 10.97 | 48,689 | -0.16(-1.44%) |
Oct 28, 2011 | 11.04 | 11.13 | 10.97 | 11.13 | 59,948 | +0.06(+0.54%) |
Oct 27, 2011 | 11.05 | 11.07 | 10.97 | 11.07 | 53,916 | +0.17(+1.56%) |
Oct 26, 2011 | 10.88 | 10.90 | 10.69 | 10.90 | 41,023 | +0.00(+0.00%) |
Oct 25, 2011 | 10.84 | 10.90 | 10.71 | 10.90 | 35,687 | +0.06(+0.55%) |
Oct 24, 2011 | 10.81 | 10.88 | 10.78 | 10.84 | 50,729 | +0.01(+0.09%) |
Oct 21, 2011 | 10.76 | 10.83 | 10.75 | 10.83 | 17,864 | +0.13(+1.21%) |
Oct 20, 2011 | 10.61 | 10.71 | 10.58 | 10.70 | 15,474 | +0.06(+0.56%) |
Oct 19, 2011 | 10.71 | 10.71 | 10.60 | 10.64 | 18,609 | +0.00(+0.00%) |
Oct 18, 2011 | 10.64 | 10.67 | 10.45 | 10.64 | 27,834 | +0.14(+1.33%) |
Oct 17, 2011 | 10.64 | 10.72 | 10.47 | 10.50 | 29,746 | -0.06(-0.57%) |
Oct 14, 2011 | 10.74 | 11.05 | 10.42 | 10.56 | 41,582 | +0.21(+2.03%) |
Oct 13, 2011 | 10.26 | 10.35 | 10.25 | 10.35 | 36,110 | -0.02(-0.19%) |
Oct 12, 2011 | 10.30 | 10.41 | 10.27 | 10.37 | 40,888 | +0.12(+1.17%) |
Oct 11, 2011 | 10.32 | 10.32 | 10.25 | 10.25 | 23,410 | -0.11(-1.06%) |
Oct 10, 2011 | 10.25 | 10.75 | 10.15 | 10.36 | 35,810 | +0.17(+1.67%) |
Oct 07, 2011 | 10.24 | 10.24 | 10.14 | 10.19 | 33,166 | +0.02(+0.20%) |
Oct 06, 2011 | 10.17 | 10.18 | 10.11 | 10.17 | 37,243 | +0.12(+1.19%) |
Oct 05, 2011 | 9.860 | 10.05 | 9.860 | 10.05 | 82,302 | +0.15(+1.52%) |
Oct 04, 2011 | 9.980 | 9.980 | 9.630 | 9.900 | 74,424 | -0.13(-1.30%) |
Oct 03, 2011 | 10.21 | 10.26 | 10.00 | 10.03 | 46,162 | -0.23(-2.24%) |
Sep 30, 2011 | 10.39 | 10.46 | 10.26 | 10.26 | 42,145 | -0.18(-1.72%) |
Sep 29, 2011 | 10.49 | 10.51 | 10.40 | 10.44 | 39,097 | +0.04(+0.38%) |
Sep 28, 2011 | 10.50 | 10.57 | 10.40 | 10.40 | 23,722 | -0.12(-1.14%) |
Sep 27, 2011 | 10.47 | 10.59 | 10.47 | 10.52 | 38,352 | +0.13(+1.25%) |
Sep 26, 2011 | 10.33 | 10.39 | 10.28 | 10.39 | 19,035 | +0.11(+1.07%) |
Sep 23, 2011 | 10.32 | 10.38 | 10.28 | 10.28 | 34,190 | -0.09(-0.87%) |
Sep 22, 2011 | 10.44 | 10.52 | 10.31 | 10.37 | 52,371 | -0.29(-2.72%) |
Sep 21, 2011 | 10.86 | 10.86 | 10.66 | 10.66 | 42,411 | -0.14(-1.30%) |
Sep 20, 2011 | 10.76 | 10.83 | 10.65 | 10.80 | 34,353 | +0.07(+0.65%) |
Sep 19, 2011 | 10.76 | 10.77 | 10.62 | 10.73 | 25,026 | -0.08(-0.74%) |
Sep 16, 2011 | 10.76 | 10.86 | 10.74 | 10.81 | 29,729 | +0.07(+0.68%) |
Sep 15, 2011 | 10.73 | 10.75 | 10.68 | 10.74 | 27,275 | +0.04(+0.35%) |
Sep 14, 2011 | 10.60 | 10.70 | 10.60 | 10.70 | 16,101 | +0.08(+0.75%) |
Sep 13, 2011 | 10.58 | 10.63 | 10.55 | 10.62 | 21,421 | -0.00(-0.00%) |
Sep 12, 2011 | 10.64 | 10.65 | 10.53 | 10.62 | 25,378 | -0.14(-1.30%) |
Sep 09, 2011 | 10.87 | 10.87 | 10.66 | 10.76 | 43,169 | -0.07(-0.67%) |
Sep 08, 2011 | 10.83 | 10.96 | 10.81 | 10.83 | 19,069 | +0.02(+0.21%) |
Sep 07, 2011 | 10.80 | 10.86 | 10.75 | 10.81 | 25,226 | +0.09(+0.84%) |
Sep 06, 2011 | 10.81 | 10.81 | 10.59 | 10.72 | 25,184 | -0.23(-2.12%) |
Sep 02, 2011 | 10.92 | 11.02 | 10.85 | 10.95 | 23,656 | -0.08(-0.71%) |
Sep 01, 2011 | 11.09 | 11.11 | 11.00 | 11.03 | 34,681 | +0.00(+0.00%) |
Aug 31, 2011 | 10.98 | 11.05 | 10.98 | 11.03 | 28,483 | +0.08(+0.73%) |
Aug 30, 2011 | 10.94 | 10.98 | 10.83 | 10.95 | 25,447 | +0.01(+0.09%) |
Aug 29, 2011 | 10.83 | 10.94 | 10.79 | 10.94 | 30,932 | +0.19(+1.77%) |
Aug 26, 2011 | 10.74 | 10.80 | 10.63 | 10.75 | 29,999 | -0.05(-0.46%) |
Aug 25, 2011 | 11.00 | 11.00 | 10.76 | 10.80 | 27,044 | -0.10(-0.92%) |
Aug 24, 2011 | 10.70 | 10.90 | 10.69 | 10.90 | 22,722 | +0.21(+1.96%) |
Aug 23, 2011 | 10.50 | 10.69 | 10.44 | 10.69 | 45,951 | +0.29(+2.79%) |
Aug 22, 2011 | 10.61 | 10.68 | 10.40 | 10.40 | 23,379 | -0.08(-0.75%) |
Aug 19, 2011 | 10.47 | 10.61 | 10.46 | 10.48 | 18,419 | -0.13(-1.24%) |
Aug 18, 2011 | 10.69 | 10.69 | 10.48 | 10.61 | 54,922 | -0.22(-2.03%) |
Aug 17, 2011 | 10.76 | 10.92 | 10.76 | 10.83 | 18,098 | +0.13(+1.21%) |
Aug 16, 2011 | 10.66 | 10.73 | 10.51 | 10.70 | 22,768 | -0.00(-0.04%) |
Aug 15, 2011 | 10.51 | 10.80 | 10.47 | 10.70 | 58,811 | +0.27(+2.63%) |
Aug 12, 2011 | 10.49 | 10.54 | 10.40 | 10.43 | 44,816 | +0.02(+0.19%) |
Aug 11, 2011 | 9.880 | 10.44 | 9.880 | 10.41 | 67,841 | +0.28(+2.76%) |
Aug 10, 2011 | 10.04 | 10.26 | 10.02 | 10.13 | 55,671 | -0.08(-0.78%) |
Aug 09, 2011 | 10.72 | 10.33 | 9.580 | 10.21 | 109,758 | +0.67(+7.02%) |
Aug 08, 2011 | 10.50 | 10.69 | 9.510 | 9.540 | 238,364 | -1.27(-11.75%) |
Aug 05, 2011 | 10.97 | 11.02 | 10.55 | 10.81 | 66,285 | -0.15(-1.37%) |
Aug 04, 2011 | 11.23 | 11.26 | 10.95 | 10.96 | 89,620 | -0.28(-2.51%) |
Aug 03, 2011 | 11.31 | 11.33 | 11.18 | 11.24 | 50,277 | -0.06(-0.51%) |
Aug 02, 2011 | 11.33 | 11.35 | 11.30 | 11.30 | 49,337 | +0.00(+0.00%) |