Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 12.73 | 12.97 | 12.40 | 12.40 | 126,305 | -0.48(-3.76%) |
Oct 28, 2011 | 12.54 | 13.03 | 12.25 | 12.89 | 174,189 | +0.43(+3.48%) |
Oct 27, 2011 | 11.65 | 12.76 | 11.47 | 12.46 | 221,798 | +1.26(+11.25%) |
Oct 26, 2011 | 11.17 | 11.38 | 10.59 | 11.20 | 178,843 | +0.43(+3.95%) |
Oct 25, 2011 | 10.97 | 11.15 | 10.71 | 10.77 | 150,037 | -0.20(-1.78%) |
Oct 24, 2011 | 10.12 | 10.98 | 10.10 | 10.97 | 118,329 | +0.90(+8.96%) |
Oct 21, 2011 | 10.01 | 10.11 | 9.831 | 10.06 | 104,746 | +0.21(+2.16%) |
Oct 20, 2011 | 9.920 | 9.988 | 9.529 | 9.852 | 117,158 | -0.03(-0.34%) |
Oct 19, 2011 | 10.25 | 10.36 | 9.861 | 9.886 | 98,236 | -0.37(-3.65%) |
Oct 18, 2011 | 10.22 | 10.34 | 9.716 | 10.26 | 101,911 | +0.09(+0.92%) |
Oct 17, 2011 | 10.75 | 10.87 | 10.13 | 10.17 | 122,095 | -0.60(-5.53%) |
Oct 14, 2011 | 10.63 | 10.81 | 9.793 | 10.76 | 105,810 | +0.31(+3.01%) |
Oct 13, 2011 | 10.46 | 10.61 | 10.02 | 10.45 | 71,548 | -0.11(-1.05%) |
Oct 12, 2011 | 10.02 | 10.63 | 9.929 | 10.56 | 118,060 | +0.57(+5.71%) |
Oct 11, 2011 | 9.648 | 10.15 | 9.367 | 9.988 | 103,165 | +0.28(+2.89%) |
Oct 10, 2011 | 9.495 | 10.05 | 9.325 | 9.708 | 131,413 | +0.42(+4.49%) |
Oct 07, 2011 | 9.750 | 9.750 | 9.095 | 9.291 | 92,574 | -0.43(-4.38%) |
Oct 06, 2011 | 9.444 | 9.801 | 8.942 | 9.716 | 93,044 | +0.69(+7.63%) |
Oct 05, 2011 | 8.959 | 9.359 | 8.806 | 9.027 | 150,329 | +0.08(+0.86%) |
Oct 04, 2011 | 8.414 | 9.027 | 8.100 | 8.950 | 187,582 | +0.44(+5.20%) |
Oct 03, 2011 | 9.384 | 9.529 | 8.508 | 8.508 | 248,399 | -1.02(-10.71%) |
Sep 30, 2011 | 9.580 | 9.920 | 9.291 | 9.529 | 97,171 | -0.15(-1.58%) |
Sep 29, 2011 | 10.23 | 10.23 | 9.326 | 9.682 | 192,084 | -0.33(-3.31%) |
Sep 28, 2011 | 10.68 | 10.98 | 9.920 | 10.01 | 103,912 | -0.63(-5.92%) |
Sep 27, 2011 | 10.65 | 10.98 | 10.26 | 10.64 | 111,308 | +0.27(+2.63%) |
Sep 26, 2011 | 9.895 | 10.39 | 9.495 | 10.37 | 110,286 | +0.62(+6.37%) |
Sep 23, 2011 | 10.20 | 10.41 | 9.588 | 9.750 | 203,175 | -0.53(-5.13%) |
Sep 22, 2011 | 10.47 | 11.30 | 9.852 | 10.28 | 249,455 | -0.54(-5.03%) |
Sep 21, 2011 | 10.89 | 11.25 | 10.71 | 10.82 | 155,781 | -0.04(-0.39%) |
Sep 20, 2011 | 11.33 | 11.54 | 10.79 | 10.86 | 143,187 | -0.45(-3.98%) |
Sep 19, 2011 | 11.58 | 11.65 | 11.15 | 11.32 | 146,803 | -0.56(-4.73%) |
Sep 16, 2011 | 11.86 | 11.91 | 11.63 | 11.88 | 150,374 | +0.09(+0.72%) |
Sep 15, 2011 | 11.96 | 12.12 | 11.70 | 11.79 | 120,379 | -0.05(-0.43%) |
Sep 14, 2011 | 11.77 | 12.23 | 11.53 | 11.84 | 237,896 | +0.48(+4.19%) |
Sep 13, 2011 | 11.75 | 11.89 | 11.04 | 11.37 | 263,841 | -0.28(-2.41%) |
Sep 12, 2011 | 11.41 | 11.78 | 11.13 | 11.65 | 181,805 | +0.12(+1.03%) |
Sep 09, 2011 | 12.63 | 12.75 | 11.27 | 11.53 | 407,445 | -1.25(-9.79%) |
Sep 08, 2011 | 13.47 | 13.58 | 12.53 | 12.78 | 400,375 | -1.37(-9.68%) |
Sep 07, 2011 | 13.28 | 14.44 | 13.27 | 14.15 | 157,058 | +1.27(+9.84%) |
Sep 06, 2011 | 12.52 | 12.96 | 12.50 | 12.88 | 78,480 | -0.14(-1.11%) |
Sep 02, 2011 | 13.44 | 13.62 | 12.99 | 13.03 | 80,623 | -0.74(-5.38%) |
Sep 01, 2011 | 14.32 | 14.62 | 13.72 | 13.77 | 68,381 | -0.54(-3.75%) |
Aug 31, 2011 | 14.81 | 15.07 | 13.72 | 14.30 | 169,491 | -0.41(-2.78%) |
Aug 30, 2011 | 14.09 | 14.79 | 13.84 | 14.71 | 79,211 | +0.54(+3.84%) |
Aug 29, 2011 | 13.54 | 14.20 | 13.38 | 14.17 | 94,676 | +0.86(+6.46%) |
Aug 26, 2011 | 12.74 | 13.57 | 12.26 | 13.31 | 88,525 | +0.51(+3.99%) |
Aug 25, 2011 | 13.77 | 13.77 | 12.74 | 12.80 | 65,146 | -0.88(-6.47%) |
Aug 24, 2011 | 13.18 | 13.77 | 13.00 | 13.68 | 58,558 | +0.43(+3.28%) |
Aug 23, 2011 | 12.35 | 13.31 | 12.13 | 13.25 | 133,224 | +0.88(+7.16%) |
Aug 22, 2011 | 12.76 | 12.81 | 12.06 | 12.36 | 107,046 | -0.11(-0.89%) |
Aug 19, 2011 | 12.86 | 13.70 | 12.38 | 12.47 | 186,425 | -0.59(-4.49%) |
Aug 18, 2011 | 14.01 | 14.01 | 12.98 | 13.06 | 149,375 | -1.19(-8.36%) |
Aug 17, 2011 | 14.48 | 14.75 | 14.12 | 14.25 | 81,112 | -0.13(-0.89%) |
Aug 16, 2011 | 14.52 | 14.64 | 14.06 | 14.38 | 124,883 | -0.37(-2.48%) |
Aug 15, 2011 | 14.02 | 14.85 | 14.00 | 14.74 | 159,895 | +0.76(+5.41%) |
Aug 12, 2011 | 13.29 | 14.25 | 13.20 | 13.99 | 230,252 | +1.12(+8.73%) |
Aug 11, 2011 | 12.74 | 13.15 | 12.74 | 12.86 | 136,637 | +0.19(+1.48%) |
Aug 10, 2011 | 12.61 | 14.13 | 12.37 | 12.68 | 182,813 | -0.05(-0.40%) |
Aug 09, 2011 | 12.85 | 12.92 | 11.50 | 12.73 | 236,157 | +0.35(+2.82%) |
Aug 08, 2011 | 13.37 | 13.53 | 12.12 | 12.38 | 189,633 | -1.48(-10.68%) |
Aug 05, 2011 | 14.52 | 14.88 | 12.57 | 13.86 | 244,306 | -0.54(-3.78%) |
Aug 04, 2011 | 15.74 | 15.87 | 14.39 | 14.40 | 196,829 | -1.50(-9.42%) |
Aug 03, 2011 | 16.03 | 16.27 | 15.42 | 15.90 | 142,550 | -0.05(-0.32%) |
Aug 02, 2011 | 16.09 | 16.53 | 15.95 | 15.95 | 128,690 | -0.19(-1.19%) |