Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 13.69 | 13.72 | 13.14 | 13.19 | 704,264 | -0.71(-5.11%) |
Oct 28, 2011 | 13.76 | 14.33 | 13.72 | 13.90 | 647,190 | +0.04(+0.29%) |
Oct 27, 2011 | 12.73 | 14.00 | 12.68 | 13.86 | 1,163,380 | +1.41(+11.33%) |
Oct 26, 2011 | 11.94 | 12.56 | 11.63 | 12.45 | 747,997 | +0.82(+7.05%) |
Oct 25, 2011 | 11.92 | 11.92 | 11.55 | 11.63 | 421,517 | -0.41(-3.41%) |
Oct 24, 2011 | 11.51 | 12.10 | 11.34 | 12.04 | 654,059 | +0.55(+4.79%) |
Oct 21, 2011 | 11.56 | 11.58 | 11.27 | 11.49 | 372,748 | +0.23(+2.04%) |
Oct 20, 2011 | 11.31 | 11.31 | 10.92 | 11.26 | 286,317 | -0.01(-0.09%) |
Oct 19, 2011 | 11.63 | 11.72 | 11.22 | 11.27 | 425,140 | -0.37(-3.18%) |
Oct 18, 2011 | 11.02 | 11.73 | 10.94 | 11.64 | 763,587 | +0.66(+6.01%) |
Oct 17, 2011 | 11.71 | 11.80 | 10.90 | 10.98 | 505,007 | -0.86(-7.26%) |
Oct 14, 2011 | 11.64 | 11.84 | 11.44 | 11.84 | 390,775 | +0.34(+2.96%) |
Oct 13, 2011 | 11.64 | 11.66 | 11.32 | 11.50 | 263,262 | -0.22(-1.88%) |
Oct 12, 2011 | 11.74 | 11.85 | 11.57 | 11.72 | 396,011 | +0.12(+1.03%) |
Oct 11, 2011 | 11.27 | 11.67 | 11.21 | 11.60 | 433,153 | +0.21(+1.84%) |
Oct 10, 2011 | 11.00 | 11.44 | 10.84 | 11.39 | 405,830 | +0.62(+5.76%) |
Oct 07, 2011 | 11.07 | 11.20 | 10.73 | 10.77 | 423,431 | -0.24(-2.18%) |
Oct 06, 2011 | 10.79 | 11.03 | 10.48 | 11.01 | 485,720 | +0.46(+4.36%) |
Oct 05, 2011 | 10.43 | 10.66 | 10.27 | 10.55 | 442,443 | +0.13(+1.25%) |
Oct 04, 2011 | 9.310 | 10.53 | 9.300 | 10.42 | 1,004,101 | +0.91(+9.57%) |
Oct 03, 2011 | 10.53 | 10.63 | 9.510 | 9.510 | 554,661 | -1.13(-10.62%) |
Sep 30, 2011 | 10.74 | 10.95 | 10.61 | 10.64 | 702,400 | -0.33(-3.01%) |
Sep 29, 2011 | 10.99 | 11.10 | 10.60 | 10.97 | 562,806 | +0.30(+2.81%) |
Sep 28, 2011 | 10.95 | 11.30 | 10.67 | 10.67 | 864,511 | -0.24(-2.20%) |
Sep 27, 2011 | 10.75 | 11.20 | 10.57 | 10.91 | 931,397 | +0.38(+3.61%) |
Sep 26, 2011 | 9.630 | 10.55 | 9.630 | 10.53 | 779,241 | +0.22(+2.13%) |
Sep 23, 2011 | 9.670 | 10.33 | 9.620 | 10.31 | 576,319 | +0.64(+6.62%) |
Sep 22, 2011 | 9.820 | 10.11 | 9.470 | 9.670 | 859,738 | -0.49(-4.82%) |
Sep 21, 2011 | 10.46 | 10.72 | 10.14 | 10.16 | 487,307 | -0.34(-3.24%) |
Sep 20, 2011 | 10.48 | 10.89 | 10.35 | 10.50 | 1,638,845 | +0.07(+0.67%) |
Sep 19, 2011 | 10.62 | 10.65 | 10.22 | 10.43 | 1,152,586 | -0.44(-4.05%) |
Sep 16, 2011 | 11.06 | 11.09 | 10.80 | 10.87 | 1,258,204 | -0.09(-0.82%) |
Sep 15, 2011 | 11.15 | 11.28 | 10.85 | 10.96 | 730,921 | -0.04(-0.36%) |
Sep 14, 2011 | 10.67 | 11.20 | 10.44 | 11.00 | 732,412 | +0.46(+4.36%) |
Sep 13, 2011 | 10.12 | 10.61 | 10.10 | 10.54 | 741,801 | +0.42(+4.15%) |
Sep 12, 2011 | 9.870 | 10.13 | 9.780 | 10.12 | 478,533 | +0.07(+0.70%) |
Sep 09, 2011 | 10.14 | 10.26 | 9.890 | 10.05 | 860,697 | -0.18(-1.76%) |
Sep 08, 2011 | 10.30 | 10.40 | 10.16 | 10.23 | 868,137 | -0.17(-1.63%) |
Sep 07, 2011 | 10.07 | 10.53 | 9.910 | 10.40 | 646,341 | +0.55(+5.58%) |
Sep 06, 2011 | 9.800 | 9.940 | 9.640 | 9.850 | 723,739 | -0.29(-2.86%) |
Sep 02, 2011 | 10.30 | 10.60 | 10.07 | 10.14 | 623,993 | -0.38(-3.61%) |
Sep 01, 2011 | 11.03 | 11.17 | 10.52 | 10.52 | 670,097 | -0.45(-4.10%) |
Aug 31, 2011 | 10.77 | 11.29 | 10.73 | 10.97 | 837,667 | +0.39(+3.69%) |
Aug 30, 2011 | 10.41 | 10.69 | 10.23 | 10.58 | 483,196 | +0.09(+0.86%) |
Aug 29, 2011 | 9.850 | 10.50 | 9.840 | 10.49 | 777,183 | +0.75(+7.70%) |
Aug 26, 2011 | 9.120 | 9.760 | 9.050 | 9.740 | 1,223,546 | +0.53(+5.75%) |
Aug 25, 2011 | 9.740 | 9.780 | 9.180 | 9.210 | 694,417 | -0.46(-4.76%) |
Aug 24, 2011 | 9.550 | 9.860 | 9.390 | 9.670 | 626,511 | +0.12(+1.26%) |
Aug 23, 2011 | 9.190 | 9.550 | 9.070 | 9.550 | 731,695 | +0.41(+4.43%) |
Aug 22, 2011 | 9.690 | 9.690 | 8.940 | 9.145 | 1,153,826 | -0.26(-2.71%) |
Aug 19, 2011 | 9.310 | 9.630 | 9.205 | 9.400 | 825,576 | -0.05(-0.58%) |
Aug 18, 2011 | 10.21 | 10.28 | 9.370 | 9.455 | 859,211 | -1.08(-10.29%) |
Aug 17, 2011 | 10.89 | 10.96 | 10.43 | 10.54 | 591,755 | -0.29(-2.68%) |
Aug 16, 2011 | 10.76 | 10.85 | 10.58 | 10.83 | 818,775 | -0.04(-0.37%) |
Aug 15, 2011 | 10.71 | 10.87 | 10.55 | 10.87 | 627,958 | +0.28(+2.64%) |
Aug 12, 2011 | 10.60 | 10.76 | 10.41 | 10.59 | 499,053 | +0.07(+0.67%) |
Aug 11, 2011 | 10.30 | 10.73 | 10.24 | 10.52 | 879,653 | +0.30(+2.94%) |
Aug 10, 2011 | 10.97 | 11.07 | 10.19 | 10.22 | 592,456 | -1.10(-9.72%) |
Aug 09, 2011 | 11.28 | 11.56 | 10.45 | 11.32 | 1,436,618 | +0.10(+0.89%) |
Aug 08, 2011 | 11.88 | 12.30 | 11.04 | 11.22 | 1,611,984 | -0.96(-7.88%) |
Aug 05, 2011 | 12.27 | 12.67 | 11.98 | 12.18 | 829,710 | +0.04(+0.33%) |
Aug 04, 2011 | 12.97 | 12.99 | 12.14 | 12.14 | 484,911 | -1.06(-8.03%) |
Aug 03, 2011 | 13.00 | 13.29 | 12.75 | 13.20 | 410,729 | +0.19(+1.46%) |
Aug 02, 2011 | 13.50 | 13.65 | 12.99 | 13.01 | 457,509 | -0.61(-4.44%) |