Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 12.65 | 12.89 | 12.47 | 12.49 | 173,977 | -0.48(-3.67%) |
Oct 28, 2011 | 13.01 | 13.33 | 12.89 | 12.97 | 184,051 | -0.19(-1.42%) |
Oct 27, 2011 | 12.74 | 13.30 | 12.66 | 13.16 | 422,280 | +1.10(+9.09%) |
Oct 26, 2011 | 12.05 | 12.17 | 11.61 | 12.06 | 295,352 | +0.32(+2.75%) |
Oct 25, 2011 | 11.83 | 11.88 | 11.48 | 11.74 | 238,318 | -0.18(-1.50%) |
Oct 24, 2011 | 11.01 | 11.94 | 11.01 | 11.92 | 260,496 | +0.99(+9.11%) |
Oct 21, 2011 | 10.78 | 11.04 | 10.57 | 10.92 | 272,816 | +0.43(+4.13%) |
Oct 20, 2011 | 10.40 | 10.72 | 10.12 | 10.49 | 263,853 | +0.07(+0.65%) |
Oct 19, 2011 | 10.98 | 11.25 | 10.32 | 10.42 | 211,217 | -0.61(-5.55%) |
Oct 18, 2011 | 10.68 | 11.12 | 10.29 | 11.03 | 220,926 | +0.41(+3.84%) |
Oct 17, 2011 | 11.37 | 11.42 | 10.36 | 10.62 | 239,509 | -0.91(-7.89%) |
Oct 14, 2011 | 11.36 | 11.55 | 11.01 | 11.53 | 117,854 | +0.42(+3.75%) |
Oct 13, 2011 | 11.18 | 11.24 | 10.67 | 11.12 | 194,840 | -0.19(-1.65%) |
Oct 12, 2011 | 11.37 | 11.61 | 11.23 | 11.30 | 241,581 | +0.10(+0.91%) |
Oct 11, 2011 | 10.87 | 11.28 | 10.70 | 11.20 | 150,946 | +0.19(+1.70%) |
Oct 10, 2011 | 10.51 | 11.05 | 10.20 | 11.02 | 131,416 | +0.81(+7.91%) |
Oct 07, 2011 | 10.79 | 10.79 | 10.04 | 10.21 | 237,434 | -0.54(-4.98%) |
Oct 06, 2011 | 10.36 | 10.81 | 10.02 | 10.74 | 322,841 | +0.52(+5.07%) |
Oct 05, 2011 | 9.749 | 10.29 | 9.707 | 10.23 | 172,026 | +0.48(+4.97%) |
Oct 04, 2011 | 8.814 | 9.826 | 8.602 | 9.741 | 282,716 | +0.73(+8.11%) |
Oct 03, 2011 | 9.690 | 9.902 | 8.976 | 9.010 | 261,685 | -0.82(-8.38%) |
Sep 30, 2011 | 10.02 | 10.13 | 9.817 | 9.834 | 294,128 | -0.48(-4.62%) |
Sep 29, 2011 | 10.40 | 10.51 | 9.962 | 10.31 | 159,317 | +0.28(+2.80%) |
Sep 28, 2011 | 10.49 | 10.74 | 10.02 | 10.03 | 295,797 | -0.43(-4.07%) |
Sep 27, 2011 | 10.01 | 10.68 | 9.724 | 10.45 | 234,499 | +0.78(+8.08%) |
Sep 26, 2011 | 9.537 | 9.834 | 9.044 | 9.673 | 184,920 | +0.26(+2.71%) |
Sep 23, 2011 | 9.367 | 9.562 | 9.188 | 9.418 | 383,795 | +0.09(+0.91%) |
Sep 22, 2011 | 9.630 | 10.25 | 9.154 | 9.333 | 522,586 | -0.87(-8.50%) |
Sep 21, 2011 | 10.90 | 11.02 | 10.11 | 10.20 | 481,516 | -0.72(-6.61%) |
Sep 20, 2011 | 11.50 | 11.63 | 10.79 | 10.92 | 257,269 | -0.56(-4.89%) |
Sep 19, 2011 | 11.53 | 11.64 | 11.18 | 11.48 | 128,744 | -0.37(-3.15%) |
Sep 16, 2011 | 11.92 | 12.13 | 11.76 | 11.86 | 263,756 | -0.04(-0.36%) |
Sep 15, 2011 | 11.47 | 11.90 | 11.26 | 11.90 | 388,705 | +0.46(+4.01%) |
Sep 14, 2011 | 11.14 | 11.65 | 10.95 | 11.44 | 447,554 | +0.35(+3.14%) |
Sep 13, 2011 | 10.79 | 11.30 | 10.79 | 11.09 | 293,473 | +0.37(+3.49%) |
Sep 12, 2011 | 10.52 | 10.81 | 10.39 | 10.72 | 587,231 | -0.01(-0.08%) |
Sep 09, 2011 | 10.91 | 10.91 | 10.45 | 10.73 | 458,195 | -0.32(-2.92%) |
Sep 08, 2011 | 10.78 | 11.12 | 10.75 | 11.05 | 460,391 | +0.08(+0.70%) |
Sep 07, 2011 | 11.13 | 11.50 | 10.79 | 10.97 | 941,066 | +0.17(+1.57%) |
Sep 06, 2011 | 11.04 | 11.14 | 10.60 | 10.80 | 557,629 | -0.79(-6.82%) |
Sep 02, 2011 | 12.07 | 12.27 | 11.47 | 11.59 | 269,282 | -0.97(-7.71%) |
Sep 01, 2011 | 13.16 | 13.42 | 12.38 | 12.56 | 288,515 | -0.63(-4.77%) |
Aug 31, 2011 | 13.92 | 14.23 | 12.75 | 13.19 | 319,892 | -0.50(-3.66%) |
Aug 30, 2011 | 13.40 | 13.86 | 13.07 | 13.69 | 158,942 | +0.17(+1.26%) |
Aug 29, 2011 | 12.27 | 13.54 | 12.05 | 13.52 | 346,839 | +1.45(+12.04%) |
Aug 26, 2011 | 11.67 | 12.28 | 11.64 | 12.07 | 449,440 | +0.20(+1.72%) |
Aug 25, 2011 | 12.51 | 12.51 | 11.80 | 11.87 | 245,687 | -0.53(-4.25%) |
Aug 24, 2011 | 12.03 | 12.51 | 11.98 | 12.39 | 197,731 | +0.40(+3.33%) |
Aug 23, 2011 | 11.59 | 12.12 | 11.53 | 11.99 | 470,837 | +0.43(+3.75%) |
Aug 22, 2011 | 12.23 | 12.38 | 11.36 | 11.56 | 356,987 | -0.24(-2.02%) |
Aug 19, 2011 | 11.82 | 12.30 | 11.55 | 11.80 | 544,373 | -0.21(-1.77%) |
Aug 18, 2011 | 12.72 | 13.29 | 11.98 | 12.01 | 807,580 | -1.37(-10.23%) |
Aug 17, 2011 | 13.16 | 13.40 | 12.83 | 13.38 | 306,573 | +0.33(+2.54%) |
Aug 16, 2011 | 12.96 | 13.30 | 12.69 | 13.05 | 275,398 | -0.14(-1.03%) |
Aug 15, 2011 | 12.77 | 13.56 | 12.77 | 13.18 | 380,447 | +0.54(+4.23%) |
Aug 12, 2011 | 13.11 | 13.59 | 12.42 | 12.65 | 383,922 | -0.25(-1.98%) |
Aug 11, 2011 | 12.11 | 13.26 | 12.11 | 12.90 | 368,166 | +0.85(+7.05%) |
Aug 10, 2011 | 13.01 | 13.56 | 12.01 | 12.05 | 658,365 | -1.48(-10.93%) |
Aug 09, 2011 | 12.60 | 13.97 | 11.39 | 13.53 | 858,565 | +2.22(+19.61%) |
Aug 08, 2011 | 13.22 | 14.45 | 10.20 | 11.31 | 1,162,456 | -4.28(-27.43%) |
Aug 05, 2011 | 16.98 | 17.13 | 15.38 | 15.59 | 491,537 | -1.18(-7.05%) |
Aug 04, 2011 | 17.98 | 18.14 | 16.77 | 16.77 | 235,362 | -1.47(-8.06%) |
Aug 03, 2011 | 17.88 | 18.30 | 17.48 | 18.24 | 281,323 | +0.27(+1.51%) |
Aug 02, 2011 | 18.72 | 19.02 | 17.95 | 17.97 | 155,922 | -0.94(-4.99%) |