Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 10.97 | 11.08 | 10.46 | 10.46 | 26,007 | -0.51(-4.61%) |
Oct 28, 2011 | 10.52 | 11.14 | 10.52 | 10.97 | 39,831 | +0.62(+5.98%) |
Oct 27, 2011 | 10.18 | 10.46 | 10.18 | 10.35 | 44,159 | +0.28(+2.79%) |
Oct 26, 2011 | 10.18 | 10.41 | 10.01 | 10.07 | 17,395 | +0.00(+0.00%) |
Oct 25, 2011 | 10.12 | 10.35 | 9.844 | 10.07 | 17,710 | -0.06(-0.56%) |
Oct 24, 2011 | 9.788 | 10.35 | 9.731 | 10.12 | 38,202 | +0.34(+3.45%) |
Oct 21, 2011 | 9.900 | 10.07 | 9.788 | 9.788 | 22,948 | -0.06(-0.57%) |
Oct 20, 2011 | 9.731 | 9.956 | 9.619 | 9.844 | 32,126 | +0.11(+1.16%) |
Oct 19, 2011 | 10.07 | 10.12 | 9.731 | 9.731 | 18,903 | -0.39(-3.89%) |
Oct 18, 2011 | 10.24 | 10.24 | 9.731 | 10.12 | 30,262 | -0.22(-2.17%) |
Oct 17, 2011 | 10.41 | 10.58 | 10.12 | 10.35 | 28,951 | -0.06(-0.54%) |
Oct 14, 2011 | 10.63 | 10.63 | 10.24 | 10.41 | 35,650 | +0.06(+0.54%) |
Oct 13, 2011 | 10.35 | 11.03 | 10.18 | 10.35 | 58,767 | +0.11(+1.10%) |
Oct 12, 2011 | 9.731 | 10.24 | 9.731 | 10.24 | 33,696 | +0.56(+5.81%) |
Oct 11, 2011 | 10.01 | 10.06 | 9.675 | 9.675 | 23,006 | -0.34(-3.37%) |
Oct 10, 2011 | 9.956 | 10.24 | 9.788 | 10.01 | 32,409 | +0.28(+2.89%) |
Oct 07, 2011 | 10.18 | 10.24 | 9.394 | 9.731 | 37,399 | -0.23(-2.26%) |
Oct 06, 2011 | 10.07 | 10.12 | 9.844 | 9.956 | 46,208 | -0.17(-1.67%) |
Oct 05, 2011 | 10.01 | 10.24 | 9.563 | 10.12 | 32,117 | +0.11(+1.12%) |
Oct 04, 2011 | 9.506 | 10.01 | 8.719 | 10.01 | 61,835 | +0.45(+4.71%) |
Oct 03, 2011 | 9.788 | 10.07 | 9.394 | 9.563 | 50,747 | -0.51(-5.03%) |
Sep 30, 2011 | 10.41 | 10.46 | 9.844 | 10.07 | 55,146 | -0.39(-3.76%) |
Sep 29, 2011 | 10.58 | 10.69 | 10.29 | 10.46 | 37,345 | +0.00(+0.00%) |
Sep 28, 2011 | 10.69 | 10.80 | 10.29 | 10.46 | 28,171 | -0.22(-2.11%) |
Sep 27, 2011 | 10.69 | 10.80 | 10.58 | 10.69 | 61,108 | +0.17(+1.60%) |
Sep 26, 2011 | 10.80 | 11.19 | 10.41 | 10.52 | 35,767 | -0.28(-2.60%) |
Sep 23, 2011 | 10.97 | 10.97 | 10.52 | 10.80 | 44,564 | -0.17(-1.54%) |
Sep 22, 2011 | 11.36 | 11.36 | 10.86 | 10.97 | 69,187 | -0.39(-3.47%) |
Sep 21, 2011 | 12.09 | 12.09 | 11.31 | 11.36 | 19,537 | -0.56(-4.72%) |
Sep 20, 2011 | 11.98 | 12.21 | 11.93 | 11.93 | 22,615 | -0.11(-0.93%) |
Sep 19, 2011 | 12.43 | 12.49 | 11.93 | 12.04 | 31,451 | -0.34(-2.73%) |
Sep 16, 2011 | 12.88 | 12.88 | 12.38 | 12.38 | 23,547 | -0.34(-2.65%) |
Sep 15, 2011 | 13.05 | 13.22 | 12.66 | 12.71 | 31,608 | -0.17(-1.31%) |
Sep 14, 2011 | 13.28 | 13.33 | 12.83 | 12.88 | 37,848 | -0.45(-3.38%) |
Sep 13, 2011 | 13.28 | 13.73 | 13.16 | 13.33 | 25,635 | -0.11(-0.84%) |
Sep 12, 2011 | 13.95 | 13.95 | 13.22 | 13.44 | 49,306 | -0.62(-4.40%) |
Sep 09, 2011 | 13.67 | 14.06 | 13.44 | 14.06 | 35,346 | +0.39(+2.88%) |
Sep 08, 2011 | 13.50 | 13.95 | 13.50 | 13.67 | 42,872 | +0.17(+1.25%) |
Sep 07, 2011 | 12.83 | 13.50 | 12.83 | 13.50 | 39,039 | +0.67(+5.26%) |
Sep 06, 2011 | 12.54 | 13.33 | 12.54 | 12.83 | 44,736 | -0.45(-3.39%) |
Sep 02, 2011 | 13.50 | 13.50 | 12.94 | 13.28 | 42,624 | -0.39(-2.88%) |
Sep 01, 2011 | 13.61 | 13.89 | 13.39 | 13.67 | 36,221 | +0.06(+0.41%) |
Aug 31, 2011 | 13.50 | 13.78 | 13.28 | 13.61 | 53,623 | +0.28(+2.11%) |
Aug 30, 2011 | 13.39 | 13.50 | 13.05 | 13.33 | 37,732 | +0.11(+0.85%) |
Aug 29, 2011 | 13.22 | 13.28 | 12.83 | 13.22 | 59,765 | +0.28(+2.17%) |
Aug 26, 2011 | 12.71 | 12.99 | 12.21 | 12.94 | 45,597 | +0.11(+0.88%) |
Aug 25, 2011 | 12.32 | 12.94 | 12.32 | 12.83 | 46,140 | +0.39(+3.17%) |
Aug 24, 2011 | 12.49 | 12.71 | 12.15 | 12.43 | 39,023 | +0.06(+0.45%) |
Aug 23, 2011 | 12.49 | 13.22 | 12.24 | 12.38 | 39,578 | +0.17(+1.38%) |
Aug 22, 2011 | 11.98 | 12.66 | 11.98 | 12.21 | 37,290 | +0.23(+1.88%) |
Aug 19, 2011 | 11.98 | 12.54 | 11.93 | 11.98 | 41,486 | -0.34(-2.74%) |
Aug 18, 2011 | 12.43 | 12.54 | 11.25 | 12.32 | 97,002 | -0.62(-4.78%) |
Aug 17, 2011 | 13.28 | 13.50 | 12.43 | 12.94 | 84,342 | -0.34(-2.54%) |
Aug 16, 2011 | 13.73 | 13.73 | 13.16 | 13.28 | 44,621 | -0.51(-3.67%) |
Aug 15, 2011 | 13.56 | 13.78 | 12.88 | 13.78 | 112,705 | +0.22(+1.66%) |
Aug 12, 2011 | 14.91 | 14.91 | 13.05 | 13.56 | 87,837 | -0.84(-5.86%) |
Aug 11, 2011 | 12.66 | 14.57 | 12.60 | 14.40 | 144,738 | +1.91(+15.32%) |
Aug 10, 2011 | 11.87 | 12.66 | 11.53 | 12.49 | 94,850 | +1.46(+13.27%) |
Aug 09, 2011 | 9.450 | 12.04 | 10.24 | 11.03 | 149,148 | +1.58(+16.67%) |
Aug 08, 2011 | 9.450 | 9.731 | 9.113 | 9.450 | 53,244 | -0.11(-1.18%) |
Aug 05, 2011 | 9.731 | 10.12 | 9.563 | 9.563 | 53,538 | -0.22(-2.30%) |
Aug 04, 2011 | 10.52 | 10.52 | 9.619 | 9.788 | 38,355 | -0.73(-6.95%) |
Aug 03, 2011 | 10.52 | 10.68 | 10.41 | 10.52 | 17,614 | -0.06(-0.53%) |
Aug 02, 2011 | 10.80 | 10.80 | 10.29 | 10.58 | 40,571 | -0.22(-2.08%) |