Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 11.74 | 11.94 | 11.51 | 11.54 | 21,372 | -0.71(-5.80%) |
Oct 28, 2011 | 12.50 | 12.50 | 12.21 | 12.25 | 27,664 | -0.25(-2.04%) |
Oct 27, 2011 | 12.59 | 12.66 | 12.28 | 12.51 | 92,467 | +1.16(+10.22%) |
Oct 26, 2011 | 11.40 | 11.40 | 11.12 | 11.35 | 9,880 | +0.08(+0.71%) |
Oct 25, 2011 | 11.48 | 11.48 | 11.18 | 11.27 | 4,768 | -0.17(-1.50%) |
Oct 24, 2011 | 11.35 | 11.53 | 11.24 | 11.44 | 32,363 | +0.22(+2.01%) |
Oct 21, 2011 | 11.18 | 11.23 | 11.07 | 11.21 | 23,595 | +0.41(+3.81%) |
Oct 20, 2011 | 10.97 | 10.97 | 10.61 | 10.80 | 6,784 | -0.19(-1.73%) |
Oct 19, 2011 | 10.99 | 11.27 | 10.99 | 10.99 | 127,148 | -0.14(-1.27%) |
Oct 18, 2011 | 10.98 | 11.20 | 10.68 | 11.13 | 50,604 | +0.26(+2.41%) |
Oct 17, 2011 | 11.09 | 11.09 | 10.87 | 10.87 | 10,835 | -0.42(-3.68%) |
Oct 14, 2011 | 11.49 | 11.49 | 11.20 | 11.29 | 28,257 | +0.06(+0.54%) |
Oct 13, 2011 | 11.27 | 11.27 | 11.07 | 11.23 | 19,016 | -0.19(-1.70%) |
Oct 12, 2011 | 11.60 | 11.60 | 11.42 | 11.42 | 45,936 | +0.32(+2.90%) |
Oct 11, 2011 | 11.04 | 11.16 | 10.97 | 11.10 | 20,769 | -0.11(-0.96%) |
Oct 10, 2011 | 10.90 | 11.21 | 10.77 | 11.21 | 40,913 | +0.60(+5.69%) |
Oct 07, 2011 | 10.70 | 10.89 | 10.52 | 10.60 | 52,911 | -0.13(-1.25%) |
Oct 06, 2011 | 11.73 | 11.73 | 10.31 | 10.74 | 38,143 | +0.48(+4.64%) |
Oct 05, 2011 | 10.15 | 10.30 | 9.940 | 10.26 | 52,098 | +0.40(+4.07%) |
Oct 04, 2011 | 9.510 | 9.860 | 9.376 | 9.860 | 57,951 | -0.07(-0.66%) |
Oct 03, 2011 | 10.11 | 10.13 | 9.758 | 9.926 | 84,495 | -0.32(-3.08%) |
Sep 30, 2011 | 10.47 | 10.50 | 10.24 | 10.24 | 23,827 | -0.43(-4.02%) |
Sep 29, 2011 | 10.76 | 10.96 | 10.67 | 10.67 | 10,753 | +0.27(+2.58%) |
Sep 28, 2011 | 10.51 | 10.74 | 10.39 | 10.40 | 26,838 | -0.18(-1.71%) |
Sep 27, 2011 | 10.67 | 10.88 | 10.58 | 10.58 | 216,603 | +0.39(+3.82%) |
Sep 26, 2011 | 10.09 | 10.23 | 9.734 | 10.19 | 19,245 | +0.49(+5.04%) |
Sep 23, 2011 | 9.477 | 9.712 | 9.457 | 9.705 | 31,399 | +0.26(+2.77%) |
Sep 22, 2011 | 9.638 | 9.638 | 9.249 | 9.443 | 94,215 | -0.44(-4.48%) |
Sep 21, 2011 | 10.34 | 10.34 | 9.879 | 9.886 | 20,529 | -0.30(-2.96%) |
Sep 20, 2011 | 10.12 | 10.39 | 10.12 | 10.19 | 95,039 | -0.11(-1.11%) |
Sep 19, 2011 | 10.23 | 10.37 | 10.07 | 10.30 | 150,708 | -0.38(-3.52%) |
Sep 16, 2011 | 10.74 | 10.87 | 10.56 | 10.68 | 55,368 | +0.05(+0.44%) |
Sep 15, 2011 | 10.74 | 10.74 | 10.52 | 10.63 | 146,779 | +0.35(+3.36%) |
Sep 14, 2011 | 10.19 | 10.35 | 9.933 | 10.28 | 29,550 | +0.20(+1.96%) |
Sep 13, 2011 | 9.960 | 10.11 | 9.859 | 10.09 | 44,148 | +0.26(+2.66%) |
Sep 12, 2011 | 9.832 | 9.938 | 9.564 | 9.826 | 83,517 | -0.30(-2.92%) |
Sep 09, 2011 | 10.23 | 10.33 | 10.000 | 10.12 | 64,960 | -0.59(-5.51%) |
Sep 08, 2011 | 10.85 | 10.90 | 10.70 | 10.71 | 14,419 | -0.17(-1.60%) |
Sep 07, 2011 | 10.76 | 10.90 | 10.58 | 10.89 | 84,547 | +0.36(+3.38%) |
Sep 06, 2011 | 10.51 | 10.56 | 10.26 | 10.53 | 46,887 | -0.78(-6.88%) |
Sep 02, 2011 | 11.40 | 11.44 | 11.23 | 11.31 | 18,604 | -0.35(-2.99%) |
Sep 01, 2011 | 11.79 | 11.79 | 11.66 | 11.66 | 3,696 | -0.21(-1.75%) |
Aug 31, 2011 | 11.71 | 11.94 | 11.70 | 11.86 | 26,183 | +0.33(+2.85%) |
Aug 30, 2011 | 11.54 | 11.70 | 11.50 | 11.54 | 24,157 | -0.11(-0.92%) |
Aug 29, 2011 | 11.59 | 11.64 | 11.44 | 11.64 | 24,525 | +0.42(+3.77%) |
Aug 26, 2011 | 11.15 | 11.22 | 11.05 | 11.22 | 12,481 | -0.03(-0.24%) |
Aug 25, 2011 | 11.70 | 11.71 | 11.15 | 11.25 | 25,973 | -0.21(-1.80%) |
Aug 24, 2011 | 11.37 | 11.51 | 11.30 | 11.45 | 10,578 | +0.06(+0.51%) |
Aug 23, 2011 | 11.05 | 11.39 | 11.05 | 11.39 | 41,757 | +0.33(+2.97%) |
Aug 22, 2011 | 11.29 | 11.33 | 11.07 | 11.07 | 13,690 | +0.05(+0.49%) |
Aug 19, 2011 | 11.07 | 11.39 | 11.01 | 11.01 | 17,043 | -0.17(-1.56%) |
Aug 18, 2011 | 11.55 | 11.55 | 11.04 | 11.19 | 289,042 | -0.97(-7.95%) |
Aug 17, 2011 | 12.13 | 12.29 | 12.01 | 12.15 | 42,106 | +0.03(+0.27%) |
Aug 16, 2011 | 12.10 | 12.21 | 11.96 | 12.12 | 78,840 | -0.29(-2.32%) |
Aug 15, 2011 | 12.07 | 12.42 | 12.07 | 12.41 | 122,847 | +0.52(+4.40%) |
Aug 12, 2011 | 12.19 | 12.19 | 11.82 | 11.88 | 32,511 | +0.15(+1.32%) |
Aug 11, 2011 | 10.93 | 11.79 | 10.86 | 11.73 | 66,569 | +0.67(+6.06%) |
Aug 10, 2011 | 11.64 | 11.64 | 11.00 | 11.06 | 135,258 | -0.95(-7.93%) |
Aug 09, 2011 | 11.89 | 12.07 | 11.54 | 12.01 | 37,391 | +0.69(+6.09%) |
Aug 08, 2011 | 11.79 | 12.04 | 11.27 | 11.32 | 84,133 | -1.15(-9.24%) |
Aug 05, 2011 | 12.33 | 12.62 | 11.97 | 12.47 | 35,499 | +0.39(+3.19%) |
Aug 04, 2011 | 12.76 | 12.76 | 12.07 | 12.09 | 44,035 | -0.99(-7.57%) |
Aug 03, 2011 | 13.04 | 13.09 | 12.93 | 13.08 | 17,361 | +0.00(+0.00%) |
Aug 02, 2011 | 13.41 | 13.43 | 13.08 | 13.08 | 17,420 | -0.44(-3.27%) |