Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 12.21 | 12.29 | 11.89 | 11.90 | 569,917 | -0.49(-3.95%) |
Oct 28, 2011 | 12.59 | 12.68 | 12.34 | 12.39 | 435,222 | -0.31(-2.46%) |
Oct 27, 2011 | 12.07 | 12.72 | 12.07 | 12.70 | 980,209 | +0.91(+7.71%) |
Oct 26, 2011 | 11.81 | 11.95 | 11.62 | 11.79 | 984,383 | +0.11(+0.92%) |
Oct 25, 2011 | 11.48 | 11.85 | 11.32 | 11.68 | 1,098,146 | +0.10(+0.84%) |
Oct 24, 2011 | 11.44 | 11.63 | 11.37 | 11.59 | 1,266,943 | +0.15(+1.28%) |
Oct 21, 2011 | 11.28 | 11.52 | 11.15 | 11.44 | 3,348,524 | +0.69(+6.46%) |
Oct 20, 2011 | 10.92 | 10.92 | 10.38 | 10.74 | 827,388 | -0.21(-1.87%) |
Oct 19, 2011 | 11.04 | 11.17 | 10.91 | 10.95 | 596,775 | -0.18(-1.58%) |
Oct 18, 2011 | 10.57 | 11.18 | 10.44 | 11.13 | 801,731 | +0.74(+7.16%) |
Oct 17, 2011 | 11.03 | 11.10 | 10.36 | 10.38 | 562,523 | -0.75(-6.76%) |
Oct 14, 2011 | 11.06 | 11.22 | 10.91 | 11.14 | 369,867 | +0.22(+2.06%) |
Oct 13, 2011 | 11.02 | 11.10 | 10.76 | 10.91 | 401,736 | -0.20(-1.76%) |
Oct 12, 2011 | 10.89 | 11.31 | 10.87 | 11.11 | 861,923 | +0.31(+2.90%) |
Oct 11, 2011 | 10.72 | 10.94 | 10.55 | 10.79 | 773,624 | +0.02(+0.18%) |
Oct 10, 2011 | 10.41 | 11.03 | 10.36 | 10.77 | 1,841,066 | +0.53(+5.15%) |
Oct 07, 2011 | 10.72 | 10.83 | 10.15 | 10.25 | 1,033,343 | -0.42(-3.94%) |
Oct 06, 2011 | 10.68 | 10.80 | 10.51 | 10.67 | 935,745 | +0.11(+1.02%) |
Oct 05, 2011 | 10.46 | 10.75 | 10.34 | 10.56 | 965,274 | +0.10(+0.93%) |
Oct 04, 2011 | 9.992 | 10.51 | 9.757 | 10.46 | 1,314,180 | +0.31(+3.08%) |
Oct 03, 2011 | 10.50 | 10.68 | 9.952 | 10.15 | 1,598,072 | -0.28(-2.72%) |
Sep 30, 2011 | 10.72 | 10.84 | 10.43 | 10.43 | 920,555 | -0.43(-3.96%) |
Sep 29, 2011 | 10.94 | 10.97 | 10.62 | 10.86 | 1,151,155 | +0.11(+1.00%) |
Sep 28, 2011 | 11.22 | 11.28 | 10.73 | 10.75 | 1,070,689 | -0.37(-3.34%) |
Sep 27, 2011 | 11.44 | 11.57 | 11.10 | 11.13 | 1,339,981 | -0.20(-1.73%) |
Sep 26, 2011 | 11.39 | 11.43 | 10.94 | 11.32 | 926,387 | -0.01(-0.09%) |
Sep 23, 2011 | 10.73 | 11.40 | 10.69 | 11.33 | 2,028,127 | +0.66(+6.14%) |
Sep 22, 2011 | 10.74 | 10.89 | 10.46 | 10.68 | 2,068,422 | -0.27(-2.50%) |
Sep 21, 2011 | 11.43 | 11.46 | 10.95 | 10.95 | 1,316,038 | -0.41(-3.61%) |
Sep 20, 2011 | 11.50 | 11.77 | 11.35 | 11.36 | 1,187,463 | -0.18(-1.53%) |
Sep 19, 2011 | 11.55 | 11.72 | 11.33 | 11.54 | 1,044,941 | -0.29(-2.48%) |
Sep 16, 2011 | 11.64 | 12.00 | 11.59 | 11.83 | 1,150,102 | +0.10(+0.83%) |
Sep 15, 2011 | 11.69 | 11.73 | 11.46 | 11.73 | 1,808,584 | +0.16(+1.35%) |
Sep 14, 2011 | 11.63 | 11.72 | 11.31 | 11.58 | 909,475 | +0.05(+0.42%) |
Sep 13, 2011 | 11.18 | 11.60 | 11.16 | 11.53 | 1,107,639 | +0.37(+3.33%) |
Sep 12, 2011 | 10.93 | 11.17 | 10.73 | 11.15 | 1,157,438 | +0.07(+0.62%) |
Sep 09, 2011 | 11.60 | 11.73 | 10.96 | 11.09 | 2,245,110 | -0.65(-5.50%) |
Sep 08, 2011 | 11.54 | 11.98 | 11.52 | 11.73 | 2,385,550 | +0.14(+1.18%) |
Sep 07, 2011 | 11.18 | 11.67 | 10.97 | 11.59 | 2,389,669 | +0.57(+5.14%) |
Sep 06, 2011 | 10.78 | 11.06 | 10.78 | 11.03 | 2,009,624 | -0.14(-1.23%) |
Sep 02, 2011 | 10.86 | 11.40 | 10.81 | 11.16 | 2,948,388 | +0.07(+0.62%) |
Sep 01, 2011 | 11.10 | 11.35 | 10.92 | 11.10 | 2,775,061 | -0.07(-0.61%) |
Aug 31, 2011 | 11.17 | 11.22 | 10.72 | 11.16 | 3,424,563 | +0.07(+0.62%) |
Aug 30, 2011 | 10.23 | 11.22 | 10.23 | 11.10 | 6,624,258 | +2.50(+29.12%) |
Aug 29, 2011 | 8.320 | 8.594 | 8.251 | 8.594 | 529,965 | +0.36(+4.39%) |
Aug 26, 2011 | 8.036 | 8.232 | 7.958 | 8.232 | 885,357 | +0.13(+1.57%) |
Aug 25, 2011 | 8.339 | 8.457 | 8.007 | 8.105 | 890,582 | -0.20(-2.36%) |
Aug 24, 2011 | 7.939 | 8.330 | 7.909 | 8.300 | 1,123,293 | +0.36(+4.56%) |
Aug 23, 2011 | 7.626 | 7.948 | 7.469 | 7.939 | 1,788,301 | +0.31(+4.10%) |
Aug 22, 2011 | 7.899 | 7.899 | 7.547 | 7.626 | 1,303,507 | -0.10(-1.27%) |
Aug 19, 2011 | 8.095 | 8.173 | 7.714 | 7.723 | 1,307,765 | -0.43(-5.28%) |
Aug 18, 2011 | 8.574 | 8.594 | 8.085 | 8.154 | 1,775,700 | -0.64(-7.23%) |
Aug 17, 2011 | 8.897 | 9.024 | 8.770 | 8.789 | 1,039,960 | -0.04(-0.44%) |
Aug 16, 2011 | 8.867 | 8.955 | 8.574 | 8.828 | 1,937,178 | -0.12(-1.31%) |
Aug 15, 2011 | 9.014 | 9.073 | 8.594 | 8.945 | 2,226,947 | +0.02(+0.22%) |
Aug 12, 2011 | 9.258 | 9.327 | 8.848 | 8.926 | 2,086,309 | -0.24(-2.67%) |
Aug 11, 2011 | 8.750 | 9.239 | 8.667 | 9.170 | 3,225,006 | +0.46(+5.27%) |
Aug 10, 2011 | 8.916 | 8.926 | 8.682 | 8.711 | 3,201,189 | -0.38(-4.19%) |
Aug 09, 2011 | 9.444 | 9.180 | 8.663 | 9.092 | 2,991,733 | +0.45(+5.20%) |
Aug 08, 2011 | 9.444 | 9.444 | 7.987 | 8.642 | 3,488,354 | -1.06(-10.89%) |
Aug 05, 2011 | 10.75 | 10.90 | 9.356 | 9.698 | 8,002,381 | -4.33(-30.87%) |
Aug 04, 2011 | 14.69 | 14.76 | 14.02 | 14.03 | 1,107,962 | -0.78(-5.28%) |
Aug 03, 2011 | 14.85 | 14.87 | 14.57 | 14.81 | 881,834 | -0.01(-0.07%) |
Aug 02, 2011 | 14.96 | 15.11 | 14.77 | 14.82 | 665,724 | -0.22(-1.49%) |