Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 12.80 | 13.04 | 12.58 | 12.74 | 1,319,251 | -0.29(-2.25%) |
Oct 28, 2011 | 12.97 | 13.13 | 12.86 | 13.04 | 1,093,520 | +0.05(+0.39%) |
Oct 27, 2011 | 12.56 | 13.26 | 12.56 | 12.99 | 1,923,668 | +0.93(+7.76%) |
Oct 26, 2011 | 12.05 | 12.13 | 11.63 | 12.05 | 612,371 | +0.24(+2.04%) |
Oct 25, 2011 | 11.87 | 12.01 | 11.74 | 11.81 | 1,224,716 | -0.20(-1.66%) |
Oct 24, 2011 | 11.73 | 12.06 | 11.72 | 12.01 | 1,005,375 | +0.30(+2.56%) |
Oct 21, 2011 | 11.58 | 11.73 | 11.49 | 11.71 | 634,200 | +0.33(+2.87%) |
Oct 20, 2011 | 11.51 | 11.51 | 11.17 | 11.39 | 906,325 | -0.13(-1.11%) |
Oct 19, 2011 | 11.63 | 11.74 | 11.46 | 11.51 | 1,017,346 | -0.18(-1.55%) |
Oct 18, 2011 | 11.36 | 11.78 | 11.19 | 11.69 | 1,137,976 | +0.37(+3.25%) |
Oct 17, 2011 | 11.43 | 11.52 | 11.25 | 11.33 | 1,641,837 | -0.18(-1.57%) |
Oct 14, 2011 | 11.49 | 11.57 | 11.33 | 11.51 | 569,195 | +0.22(+1.95%) |
Oct 13, 2011 | 11.23 | 11.41 | 11.12 | 11.29 | 862,519 | -0.16(-1.37%) |
Oct 12, 2011 | 11.30 | 11.56 | 11.30 | 11.44 | 1,423,685 | +0.28(+2.47%) |
Oct 11, 2011 | 11.14 | 11.33 | 11.10 | 11.17 | 1,409,471 | -0.08(-0.68%) |
Oct 10, 2011 | 10.99 | 11.28 | 10.94 | 11.25 | 1,191,765 | +0.52(+4.83%) |
Oct 07, 2011 | 10.69 | 10.94 | 10.54 | 10.73 | 1,445,189 | +0.09(+0.86%) |
Oct 06, 2011 | 10.36 | 10.69 | 10.29 | 10.64 | 1,377,224 | +0.23(+2.25%) |
Oct 05, 2011 | 10.51 | 10.64 | 10.28 | 10.40 | 1,751,831 | -0.07(-0.71%) |
Oct 04, 2011 | 9.507 | 10.48 | 9.484 | 10.48 | 2,782,952 | +0.86(+8.90%) |
Oct 03, 2011 | 10.03 | 10.22 | 9.533 | 9.620 | 2,225,769 | -0.49(-4.89%) |
Sep 30, 2011 | 10.22 | 10.35 | 10.01 | 10.11 | 1,821,885 | -0.32(-3.09%) |
Sep 29, 2011 | 10.51 | 10.69 | 10.10 | 10.44 | 903,471 | +0.17(+1.70%) |
Sep 28, 2011 | 10.68 | 10.79 | 10.24 | 10.26 | 995,235 | -0.40(-3.78%) |
Sep 27, 2011 | 10.78 | 10.99 | 10.59 | 10.67 | 560,815 | +0.19(+1.84%) |
Sep 26, 2011 | 10.21 | 10.48 | 9.934 | 10.47 | 765,975 | +0.36(+3.58%) |
Sep 23, 2011 | 9.792 | 10.23 | 9.744 | 10.11 | 1,259,423 | +0.28(+2.83%) |
Sep 22, 2011 | 10.07 | 10.08 | 9.730 | 9.833 | 1,301,006 | -0.38(-3.71%) |
Sep 21, 2011 | 10.71 | 10.79 | 10.21 | 10.21 | 1,045,000 | -0.50(-4.67%) |
Sep 20, 2011 | 11.21 | 11.24 | 10.70 | 10.71 | 1,560,583 | -0.46(-4.14%) |
Sep 19, 2011 | 10.95 | 11.26 | 10.80 | 11.18 | 1,172,073 | -0.03(-0.24%) |
Sep 16, 2011 | 11.32 | 11.42 | 11.11 | 11.20 | 884,451 | -0.06(-0.50%) |
Sep 15, 2011 | 11.25 | 11.31 | 11.03 | 11.26 | 992,231 | +0.14(+1.28%) |
Sep 14, 2011 | 10.93 | 11.29 | 10.67 | 11.12 | 1,436,936 | +0.28(+2.57%) |
Sep 13, 2011 | 10.58 | 10.96 | 10.50 | 10.84 | 4,163,964 | +0.33(+3.13%) |
Sep 12, 2011 | 10.40 | 10.55 | 10.25 | 10.51 | 1,423,988 | -0.04(-0.42%) |
Sep 09, 2011 | 10.91 | 11.04 | 10.46 | 10.55 | 2,485,798 | -0.49(-4.48%) |
Sep 08, 2011 | 11.20 | 11.36 | 11.03 | 11.05 | 1,016,304 | -0.28(-2.43%) |
Sep 07, 2011 | 11.05 | 11.34 | 11.00 | 11.32 | 720,473 | +0.48(+4.46%) |
Sep 06, 2011 | 10.56 | 10.86 | 10.49 | 10.84 | 1,198,630 | -0.15(-1.35%) |
Sep 02, 2011 | 11.09 | 11.27 | 10.91 | 10.99 | 1,320,289 | -0.44(-3.81%) |
Sep 01, 2011 | 11.67 | 11.79 | 11.37 | 11.42 | 1,183,526 | -0.27(-2.33%) |
Aug 31, 2011 | 11.84 | 12.08 | 11.60 | 11.70 | 955,774 | -0.05(-0.40%) |
Aug 30, 2011 | 11.52 | 11.83 | 11.40 | 11.74 | 1,062,424 | +0.16(+1.38%) |
Aug 29, 2011 | 11.21 | 11.61 | 11.19 | 11.58 | 1,005,425 | +0.58(+5.31%) |
Aug 26, 2011 | 10.54 | 11.00 | 10.35 | 11.00 | 1,363,915 | +0.35(+3.31%) |
Aug 25, 2011 | 10.97 | 11.04 | 10.51 | 10.65 | 2,173,118 | -0.48(-4.31%) |
Aug 24, 2011 | 10.85 | 11.18 | 10.80 | 11.13 | 1,563,715 | +0.23(+2.06%) |
Aug 23, 2011 | 10.43 | 10.91 | 10.30 | 10.90 | 1,230,452 | +0.57(+5.53%) |
Aug 22, 2011 | 10.41 | 10.48 | 10.20 | 10.33 | 2,449,183 | +0.19(+1.90%) |
Aug 19, 2011 | 10.37 | 10.68 | 10.09 | 10.14 | 2,088,749 | -0.40(-3.77%) |
Aug 18, 2011 | 10.87 | 10.88 | 10.44 | 10.54 | 1,817,365 | -0.68(-6.03%) |
Aug 17, 2011 | 11.50 | 11.64 | 11.13 | 11.21 | 1,585,827 | -0.21(-1.82%) |
Aug 16, 2011 | 11.66 | 11.70 | 11.39 | 11.42 | 1,756,083 | -0.36(-3.09%) |
Aug 15, 2011 | 11.63 | 11.80 | 11.58 | 11.78 | 745,754 | +0.26(+2.26%) |
Aug 12, 2011 | 11.42 | 11.62 | 11.22 | 11.52 | 1,807,331 | +0.18(+1.59%) |
Aug 11, 2011 | 10.86 | 11.51 | 10.70 | 11.34 | 2,242,551 | +0.69(+6.45%) |
Aug 10, 2011 | 10.78 | 11.04 | 10.64 | 10.65 | 2,204,788 | -0.45(-4.08%) |
Aug 09, 2011 | 10.97 | 11.12 | 10.35 | 11.11 | 3,384,666 | +0.76(+7.33%) |
Aug 08, 2011 | 10.97 | 11.25 | 10.34 | 10.35 | 2,790,996 | -1.14(-9.95%) |
Aug 05, 2011 | 11.64 | 11.75 | 11.15 | 11.49 | 1,944,411 | +0.00(+0.03%) |
Aug 04, 2011 | 12.08 | 12.11 | 11.47 | 11.49 | 2,857,283 | -0.81(-6.60%) |
Aug 03, 2011 | 12.23 | 12.32 | 11.85 | 12.30 | 2,086,005 | +0.05(+0.41%) |
Aug 02, 2011 | 12.71 | 12.86 | 12.24 | 12.25 | 2,343,790 | -0.60(-4.64%) |