Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 12.63 | 13.01 | 12.61 | 12.77 | 2,630,638 | -0.12(-0.91%) |
Oct 28, 2011 | 12.75 | 12.90 | 12.71 | 12.89 | 2,497,970 | -0.01(-0.10%) |
Oct 27, 2011 | 12.86 | 12.92 | 12.53 | 12.90 | 3,427,275 | +0.56(+4.56%) |
Oct 26, 2011 | 12.19 | 12.41 | 12.09 | 12.34 | 1,764,663 | +0.18(+1.51%) |
Oct 25, 2011 | 12.42 | 12.42 | 12.14 | 12.16 | 2,150,250 | -0.33(-2.67%) |
Oct 24, 2011 | 12.08 | 12.50 | 12.04 | 12.49 | 1,976,619 | +0.37(+3.08%) |
Oct 21, 2011 | 11.81 | 12.12 | 11.78 | 12.12 | 2,179,452 | +0.44(+3.76%) |
Oct 20, 2011 | 11.66 | 11.76 | 11.42 | 11.68 | 1,914,173 | +0.01(+0.06%) |
Oct 19, 2011 | 11.78 | 11.83 | 11.63 | 11.67 | 3,589,185 | -0.14(-1.17%) |
Oct 18, 2011 | 11.47 | 11.85 | 11.47 | 11.81 | 3,934,176 | +0.37(+3.26%) |
Oct 17, 2011 | 11.59 | 11.62 | 11.40 | 11.43 | 2,208,631 | -0.20(-1.69%) |
Oct 14, 2011 | 11.51 | 11.75 | 11.49 | 11.63 | 4,785,210 | +0.30(+2.66%) |
Oct 13, 2011 | 11.45 | 11.47 | 11.13 | 11.33 | 4,094,963 | -0.18(-1.54%) |
Oct 12, 2011 | 11.38 | 11.71 | 11.35 | 11.51 | 2,124,320 | +0.19(+1.68%) |
Oct 11, 2011 | 11.40 | 11.49 | 11.11 | 11.32 | 3,598,554 | -0.16(-1.43%) |
Oct 10, 2011 | 11.09 | 11.49 | 11.07 | 11.48 | 2,860,080 | +0.57(+5.22%) |
Oct 07, 2011 | 11.41 | 11.42 | 10.87 | 10.91 | 4,349,286 | -0.41(-3.59%) |
Oct 06, 2011 | 11.18 | 11.34 | 11.03 | 11.32 | 2,578,787 | +0.45(+4.10%) |
Oct 05, 2011 | 11.01 | 11.01 | 10.32 | 10.87 | 2,092,226 | -0.09(-0.78%) |
Oct 04, 2011 | 10.34 | 11.00 | 9.889 | 10.96 | 5,190,643 | +0.53(+5.09%) |
Oct 03, 2011 | 11.21 | 11.23 | 10.43 | 10.43 | 2,534,305 | -0.77(-6.90%) |
Sep 30, 2011 | 11.46 | 11.63 | 11.20 | 11.20 | 3,991,237 | -0.41(-3.55%) |
Sep 29, 2011 | 11.64 | 11.72 | 11.42 | 11.61 | 3,674,071 | +0.23(+2.01%) |
Sep 28, 2011 | 11.61 | 11.66 | 11.30 | 11.38 | 5,461,569 | -0.16(-1.36%) |
Sep 27, 2011 | 11.47 | 11.63 | 11.34 | 11.54 | 3,895,954 | +0.32(+2.84%) |
Sep 26, 2011 | 11.09 | 11.23 | 10.79 | 11.22 | 2,414,520 | +0.28(+2.56%) |
Sep 23, 2011 | 10.68 | 10.96 | 10.57 | 10.94 | 2,783,813 | +0.25(+2.31%) |
Sep 22, 2011 | 10.96 | 11.15 | 10.51 | 10.69 | 4,554,300 | -0.53(-4.75%) |
Sep 21, 2011 | 11.68 | 11.75 | 11.22 | 11.23 | 6,441,071 | -0.41(-3.52%) |
Sep 20, 2011 | 11.68 | 11.83 | 11.57 | 11.64 | 3,549,862 | +0.02(+0.17%) |
Sep 19, 2011 | 11.60 | 11.76 | 11.57 | 11.62 | 2,848,359 | -0.27(-2.24%) |
Sep 16, 2011 | 11.67 | 11.89 | 11.55 | 11.88 | 2,915,094 | +0.23(+1.95%) |
Sep 15, 2011 | 11.47 | 11.66 | 11.38 | 11.66 | 1,956,214 | +0.29(+2.57%) |
Sep 14, 2011 | 11.27 | 11.44 | 11.04 | 11.36 | 2,097,746 | +0.18(+1.57%) |
Sep 13, 2011 | 11.20 | 11.34 | 11.09 | 11.19 | 3,328,077 | -0.01(-0.12%) |
Sep 12, 2011 | 11.03 | 11.25 | 11.00 | 11.20 | 2,468,038 | -0.05(-0.40%) |
Sep 09, 2011 | 11.62 | 11.73 | 11.18 | 11.25 | 2,403,653 | -0.57(-4.79%) |
Sep 08, 2011 | 11.82 | 11.94 | 11.68 | 11.81 | 2,780,979 | -0.01(-0.05%) |
Sep 07, 2011 | 11.45 | 11.83 | 11.33 | 11.82 | 2,555,075 | +0.56(+4.97%) |
Sep 06, 2011 | 10.87 | 11.26 | 10.85 | 11.26 | 3,895,254 | +0.07(+0.64%) |
Sep 02, 2011 | 11.27 | 11.41 | 11.16 | 11.19 | 3,674,018 | -0.29(-2.55%) |
Sep 01, 2011 | 11.73 | 11.73 | 11.46 | 11.48 | 4,635,706 | -0.25(-2.11%) |
Aug 31, 2011 | 11.71 | 11.85 | 11.60 | 11.73 | 4,393,038 | +0.15(+1.29%) |
Aug 30, 2011 | 11.60 | 11.66 | 11.41 | 11.58 | 5,402,413 | -0.09(-0.78%) |
Aug 29, 2011 | 11.46 | 11.68 | 11.43 | 11.67 | 2,504,379 | +0.37(+3.28%) |
Aug 26, 2011 | 11.18 | 11.44 | 10.95 | 11.30 | 3,627,755 | +0.03(+0.23%) |
Aug 25, 2011 | 11.60 | 11.75 | 11.23 | 11.27 | 2,876,869 | -0.23(-1.98%) |
Aug 24, 2011 | 11.49 | 11.62 | 11.25 | 11.50 | 5,791,293 | +0.00(+0.00%) |
Aug 23, 2011 | 11.39 | 11.50 | 11.20 | 11.50 | 4,081,241 | +0.18(+1.61%) |
Aug 22, 2011 | 11.73 | 11.75 | 11.10 | 11.32 | 3,690,174 | -0.12(-1.02%) |
Aug 19, 2011 | 11.51 | 11.88 | 11.42 | 11.44 | 4,498,704 | -0.28(-2.39%) |
Aug 18, 2011 | 11.70 | 11.92 | 11.58 | 11.72 | 4,591,330 | -0.47(-3.89%) |
Aug 17, 2011 | 12.25 | 12.38 | 12.08 | 12.19 | 1,936,393 | +0.02(+0.16%) |
Aug 16, 2011 | 12.14 | 12.31 | 12.01 | 12.17 | 2,141,462 | -0.14(-1.11%) |
Aug 15, 2011 | 11.96 | 12.33 | 11.94 | 12.31 | 2,413,608 | +0.47(+4.01%) |
Aug 12, 2011 | 11.88 | 12.15 | 11.70 | 11.83 | 3,773,014 | +0.10(+0.89%) |
Aug 11, 2011 | 11.20 | 11.98 | 11.11 | 11.73 | 4,477,806 | +0.61(+5.50%) |
Aug 10, 2011 | 10.90 | 11.73 | 10.69 | 11.12 | 7,864,247 | -0.12(-1.04%) |
Aug 09, 2011 | 10.98 | 11.24 | 10.27 | 11.23 | 6,281,052 | +1.13(+11.20%) |
Aug 08, 2011 | 10.98 | 11.10 | 10.10 | 10.10 | 4,561,383 | -1.24(-10.95%) |
Aug 05, 2011 | 11.72 | 11.76 | 10.95 | 11.34 | 4,671,006 | -0.23(-1.97%) |
Aug 04, 2011 | 12.15 | 12.16 | 11.57 | 11.57 | 3,541,740 | -0.75(-6.12%) |
Aug 03, 2011 | 12.67 | 12.68 | 11.97 | 12.33 | 3,747,814 | -0.25(-1.97%) |
Aug 02, 2011 | 12.77 | 12.90 | 12.51 | 12.57 | 3,192,361 | -0.30(-2.32%) |