Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 13.26 | 13.89 | 13.12 | 13.58 | 876,443 | +0.11(+0.82%) |
Oct 28, 2011 | 13.90 | 14.10 | 13.38 | 13.47 | 961,812 | -0.97(-6.72%) |
Oct 27, 2011 | 14.40 | 14.63 | 13.87 | 14.44 | 1,032,867 | +0.47(+3.36%) |
Oct 26, 2011 | 13.58 | 14.12 | 13.17 | 13.97 | 762,389 | +0.61(+4.57%) |
Oct 25, 2011 | 14.00 | 14.14 | 13.29 | 13.36 | 484,230 | -0.72(-5.11%) |
Oct 24, 2011 | 13.58 | 14.11 | 13.55 | 14.08 | 594,685 | +0.58(+4.30%) |
Oct 21, 2011 | 13.73 | 13.73 | 13.23 | 13.50 | 1,031,088 | +0.05(+0.37%) |
Oct 20, 2011 | 12.97 | 13.63 | 12.91 | 13.45 | 1,029,759 | +0.43(+3.30%) |
Oct 19, 2011 | 13.12 | 13.14 | 12.86 | 13.02 | 993,566 | -0.17(-1.29%) |
Oct 18, 2011 | 12.62 | 13.31 | 12.28 | 13.19 | 698,784 | +0.59(+4.68%) |
Oct 17, 2011 | 13.37 | 13.49 | 12.55 | 12.60 | 770,626 | -0.90(-6.67%) |
Oct 14, 2011 | 12.69 | 13.52 | 12.62 | 13.50 | 878,018 | +0.93(+7.40%) |
Oct 13, 2011 | 12.29 | 12.67 | 12.11 | 12.57 | 827,576 | +0.15(+1.21%) |
Oct 12, 2011 | 11.85 | 12.49 | 11.85 | 12.42 | 1,273,981 | +0.66(+5.61%) |
Oct 11, 2011 | 11.20 | 11.79 | 11.11 | 11.76 | 900,417 | +0.38(+3.34%) |
Oct 10, 2011 | 10.97 | 11.48 | 10.88 | 11.38 | 631,592 | +0.64(+5.96%) |
Oct 07, 2011 | 10.90 | 11.07 | 10.56 | 10.74 | 701,052 | -0.11(-1.01%) |
Oct 06, 2011 | 10.55 | 10.86 | 10.42 | 10.85 | 634,711 | +0.35(+3.33%) |
Oct 05, 2011 | 10.52 | 10.71 | 10.26 | 10.50 | 747,572 | +0.01(+0.10%) |
Oct 04, 2011 | 10.01 | 10.75 | 9.760 | 10.49 | 1,139,568 | +0.40(+3.96%) |
Oct 03, 2011 | 10.83 | 11.27 | 10.09 | 10.09 | 968,709 | -0.87(-7.94%) |
Sep 30, 2011 | 11.11 | 11.49 | 10.95 | 10.96 | 851,116 | -0.49(-4.28%) |
Sep 29, 2011 | 11.70 | 12.00 | 10.52 | 11.45 | 1,131,157 | +0.10(+0.88%) |
Sep 28, 2011 | 11.69 | 11.89 | 11.35 | 11.35 | 1,028,634 | -0.28(-2.41%) |
Sep 27, 2011 | 11.48 | 12.06 | 11.26 | 11.63 | 1,602,766 | +0.68(+6.21%) |
Sep 26, 2011 | 10.99 | 11.40 | 10.61 | 10.95 | 2,364,665 | +0.69(+6.73%) |
Sep 23, 2011 | 10.13 | 10.40 | 10.05 | 10.26 | 640,452 | +0.10(+0.98%) |
Sep 22, 2011 | 10.12 | 10.50 | 9.900 | 10.16 | 1,041,297 | -0.04(-0.39%) |
Sep 21, 2011 | 10.28 | 10.57 | 10.20 | 10.20 | 533,966 | -0.07(-0.68%) |
Sep 20, 2011 | 10.41 | 10.57 | 10.25 | 10.27 | 700,755 | -0.10(-0.96%) |
Sep 19, 2011 | 10.20 | 10.56 | 10.03 | 10.37 | 512,350 | +0.00(+0.00%) |
Sep 16, 2011 | 10.63 | 10.70 | 10.35 | 10.37 | 653,765 | -0.20(-1.89%) |
Sep 15, 2011 | 10.66 | 10.73 | 10.17 | 10.57 | 525,575 | +0.00(+0.00%) |
Sep 14, 2011 | 10.68 | 10.80 | 10.39 | 10.57 | 544,355 | +0.01(+0.09%) |
Sep 13, 2011 | 10.48 | 10.68 | 10.36 | 10.56 | 530,346 | +0.10(+0.96%) |
Sep 12, 2011 | 10.21 | 10.71 | 10.20 | 10.46 | 575,842 | +0.05(+0.48%) |
Sep 09, 2011 | 10.85 | 11.04 | 10.17 | 10.41 | 710,040 | -0.62(-5.62%) |
Sep 08, 2011 | 11.07 | 11.36 | 10.90 | 11.03 | 546,235 | -0.10(-0.90%) |
Sep 07, 2011 | 10.67 | 11.21 | 10.67 | 11.13 | 533,892 | +0.64(+6.10%) |
Sep 06, 2011 | 10.11 | 10.53 | 10.06 | 10.49 | 535,045 | +0.00(+0.00%) |
Sep 02, 2011 | 10.69 | 11.14 | 10.43 | 10.49 | 533,727 | -0.52(-4.72%) |
Sep 01, 2011 | 10.91 | 11.45 | 10.50 | 11.01 | 751,955 | +0.15(+1.38%) |
Aug 31, 2011 | 11.15 | 11.25 | 10.64 | 10.86 | 618,917 | -0.20(-1.81%) |
Aug 30, 2011 | 10.85 | 11.20 | 10.61 | 11.06 | 464,774 | +0.08(+0.73%) |
Aug 29, 2011 | 10.49 | 11.00 | 10.29 | 10.98 | 503,248 | +0.59(+5.68%) |
Aug 26, 2011 | 10.01 | 10.39 | 9.752 | 10.39 | 601,658 | +0.33(+3.28%) |
Aug 25, 2011 | 10.59 | 10.64 | 10.02 | 10.06 | 481,533 | -0.40(-3.82%) |
Aug 24, 2011 | 10.50 | 10.66 | 10.02 | 10.46 | 448,714 | -0.08(-0.76%) |
Aug 23, 2011 | 9.920 | 10.66 | 9.740 | 10.54 | 844,665 | +0.64(+6.46%) |
Aug 22, 2011 | 10.35 | 10.61 | 9.780 | 9.900 | 768,556 | -0.19(-1.88%) |
Aug 19, 2011 | 9.820 | 10.56 | 9.640 | 10.09 | 755,271 | +0.03(+0.30%) |
Aug 18, 2011 | 10.59 | 10.59 | 10.00 | 10.06 | 777,808 | -0.88(-8.04%) |
Aug 17, 2011 | 11.01 | 11.33 | 10.71 | 10.94 | 449,801 | +0.01(+0.09%) |
Aug 16, 2011 | 11.35 | 11.41 | 10.78 | 10.93 | 827,398 | -0.60(-5.20%) |
Aug 15, 2011 | 10.77 | 11.55 | 10.76 | 11.53 | 824,791 | +0.91(+8.57%) |
Aug 12, 2011 | 10.68 | 10.93 | 10.48 | 10.62 | 556,055 | +0.04(+0.38%) |
Aug 11, 2011 | 10.03 | 10.88 | 9.920 | 10.58 | 889,195 | +0.58(+5.80%) |
Aug 10, 2011 | 10.31 | 10.73 | 9.970 | 10.00 | 1,299,600 | -0.54(-5.12%) |
Aug 09, 2011 | 10.31 | 10.56 | 9.170 | 10.54 | 1,499,404 | +1.12(+11.89%) |
Aug 08, 2011 | 10.06 | 10.34 | 9.410 | 9.420 | 1,431,661 | -1.01(-9.68%) |
Aug 05, 2011 | 10.87 | 11.00 | 9.770 | 10.43 | 1,346,538 | -0.42(-3.87%) |
Aug 04, 2011 | 12.13 | 12.13 | 10.85 | 10.85 | 1,485,074 | -1.48(-12.00%) |
Aug 03, 2011 | 12.30 | 12.59 | 11.80 | 12.33 | 720,607 | -0.05(-0.40%) |
Aug 02, 2011 | 12.89 | 13.33 | 12.35 | 12.38 | 897,477 | -0.53(-4.11%) |