Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 13.32 | 13.83 | 13.30 | 13.40 | 2,418,297 | -0.49(-3.56%) |
Oct 28, 2011 | 13.62 | 14.26 | 13.49 | 13.89 | 3,535,626 | +0.26(+1.88%) |
Oct 27, 2011 | 12.97 | 14.45 | 12.92 | 13.63 | 4,559,787 | +1.05(+8.30%) |
Oct 26, 2011 | 12.16 | 12.68 | 11.94 | 12.59 | 4,056,863 | +0.65(+5.41%) |
Oct 25, 2011 | 12.09 | 12.13 | 11.75 | 11.94 | 2,472,980 | -0.31(-2.56%) |
Oct 24, 2011 | 11.62 | 12.42 | 11.59 | 12.26 | 2,555,777 | +0.65(+5.56%) |
Oct 21, 2011 | 11.64 | 11.68 | 11.21 | 11.61 | 1,978,047 | +0.35(+3.12%) |
Oct 20, 2011 | 11.25 | 11.45 | 10.93 | 11.26 | 1,284,457 | -0.06(-0.50%) |
Oct 19, 2011 | 11.63 | 11.82 | 11.23 | 11.32 | 2,980,937 | -0.30(-2.62%) |
Oct 18, 2011 | 11.19 | 11.75 | 10.82 | 11.62 | 2,264,864 | +0.68(+6.26%) |
Oct 17, 2011 | 11.49 | 11.55 | 10.90 | 10.94 | 1,685,042 | -0.65(-5.58%) |
Oct 14, 2011 | 11.29 | 11.63 | 11.16 | 11.58 | 1,305,344 | +0.43(+3.83%) |
Oct 13, 2011 | 11.26 | 11.26 | 10.86 | 11.15 | 1,743,932 | -0.25(-2.17%) |
Oct 12, 2011 | 11.28 | 11.64 | 10.96 | 11.40 | 2,593,800 | +0.67(+6.19%) |
Oct 11, 2011 | 10.48 | 10.95 | 10.45 | 10.74 | 1,616,859 | +0.08(+0.71%) |
Oct 10, 2011 | 10.38 | 10.83 | 10.32 | 10.66 | 2,408,200 | +0.58(+5.75%) |
Oct 07, 2011 | 10.11 | 10.64 | 10.01 | 10.08 | 4,247,788 | +0.32(+3.31%) |
Oct 06, 2011 | 9.587 | 9.767 | 9.171 | 9.758 | 2,250,064 | +0.47(+5.01%) |
Oct 05, 2011 | 9.083 | 9.397 | 8.950 | 9.292 | 2,746,693 | +0.28(+3.06%) |
Oct 04, 2011 | 8.380 | 9.121 | 8.028 | 9.017 | 3,158,188 | +0.57(+6.75%) |
Oct 03, 2011 | 9.055 | 9.254 | 8.446 | 8.446 | 2,814,721 | -0.74(-8.07%) |
Sep 30, 2011 | 9.473 | 9.568 | 9.178 | 9.188 | 1,754,993 | -0.39(-4.07%) |
Sep 29, 2011 | 10.07 | 10.26 | 9.268 | 9.577 | 3,027,978 | -0.18(-1.85%) |
Sep 28, 2011 | 10.38 | 10.53 | 9.748 | 9.758 | 1,850,130 | -0.54(-5.26%) |
Sep 27, 2011 | 10.45 | 10.78 | 10.19 | 10.30 | 1,683,781 | +0.13(+1.31%) |
Sep 26, 2011 | 10.13 | 10.24 | 9.653 | 10.17 | 1,159,953 | +0.18(+1.81%) |
Sep 23, 2011 | 9.872 | 10.14 | 9.691 | 9.986 | 1,374,642 | +0.16(+1.64%) |
Sep 22, 2011 | 10.23 | 10.45 | 9.606 | 9.824 | 3,006,529 | -0.75(-7.10%) |
Sep 21, 2011 | 11.28 | 11.49 | 10.56 | 10.57 | 1,843,278 | -0.74(-6.55%) |
Sep 20, 2011 | 11.99 | 12.07 | 11.32 | 11.32 | 2,120,328 | -0.59(-4.95%) |
Sep 19, 2011 | 11.94 | 12.09 | 11.64 | 11.90 | 2,084,112 | -0.29(-2.34%) |
Sep 16, 2011 | 12.31 | 12.39 | 11.97 | 12.19 | 2,229,337 | -0.10(-0.77%) |
Sep 15, 2011 | 11.96 | 12.36 | 11.72 | 12.28 | 2,929,314 | +0.43(+3.61%) |
Sep 14, 2011 | 11.31 | 11.99 | 11.19 | 11.86 | 3,631,960 | +0.70(+6.30%) |
Sep 13, 2011 | 10.97 | 11.19 | 10.80 | 11.15 | 2,230,239 | +0.28(+2.53%) |
Sep 12, 2011 | 10.95 | 11.30 | 10.60 | 10.88 | 3,486,063 | -0.28(-2.47%) |
Sep 09, 2011 | 11.47 | 12.13 | 10.97 | 11.15 | 1,600,836 | -0.47(-4.01%) |
Sep 08, 2011 | 12.02 | 12.19 | 11.50 | 11.62 | 1,349,585 | -0.48(-4.00%) |
Sep 07, 2011 | 11.96 | 12.15 | 11.79 | 12.10 | 1,513,050 | +0.41(+3.49%) |
Sep 06, 2011 | 11.35 | 11.78 | 11.33 | 11.70 | 1,653,273 | -0.04(-0.32%) |
Sep 02, 2011 | 11.99 | 12.18 | 11.58 | 11.73 | 1,634,276 | -0.59(-4.78%) |
Sep 01, 2011 | 12.38 | 12.72 | 12.28 | 12.32 | 1,997,176 | -0.17(-1.37%) |
Aug 31, 2011 | 12.49 | 12.79 | 12.35 | 12.49 | 2,785,760 | +0.11(+0.92%) |
Aug 30, 2011 | 11.84 | 12.49 | 11.81 | 12.38 | 2,566,786 | +0.40(+3.33%) |
Aug 29, 2011 | 11.48 | 12.02 | 11.46 | 11.98 | 2,141,387 | +0.66(+5.79%) |
Aug 26, 2011 | 10.69 | 11.38 | 10.48 | 11.33 | 2,815,849 | +0.54(+5.02%) |
Aug 25, 2011 | 11.21 | 11.30 | 10.76 | 10.78 | 2,473,839 | -0.31(-2.83%) |
Aug 24, 2011 | 10.75 | 11.18 | 10.66 | 11.10 | 3,045,139 | +0.38(+3.55%) |
Aug 23, 2011 | 10.92 | 10.92 | 10.31 | 10.72 | 4,742,119 | -0.10(-0.97%) |
Aug 22, 2011 | 11.40 | 11.51 | 10.76 | 10.82 | 3,664,051 | -0.21(-1.89%) |
Aug 19, 2011 | 10.91 | 11.31 | 10.77 | 11.03 | 3,541,560 | -0.11(-1.02%) |
Aug 18, 2011 | 11.62 | 11.62 | 11.01 | 11.14 | 2,540,445 | -0.89(-7.42%) |
Aug 17, 2011 | 12.21 | 12.39 | 11.86 | 12.04 | 1,753,147 | -0.03(-0.24%) |
Aug 16, 2011 | 12.39 | 12.47 | 11.90 | 12.07 | 4,035,549 | -0.53(-4.22%) |
Aug 15, 2011 | 12.49 | 12.64 | 12.39 | 12.60 | 1,904,076 | +0.32(+2.63%) |
Aug 12, 2011 | 12.17 | 12.48 | 11.81 | 12.28 | 2,329,264 | +0.25(+2.05%) |
Aug 11, 2011 | 11.70 | 12.42 | 11.49 | 12.03 | 4,428,663 | +0.41(+3.52%) |
Aug 10, 2011 | 11.70 | 12.21 | 11.45 | 11.62 | 3,164,103 | -0.53(-4.38%) |
Aug 09, 2011 | 11.97 | 12.16 | 10.96 | 12.15 | 4,366,565 | +0.83(+7.30%) |
Aug 08, 2011 | 12.26 | 12.49 | 10.95 | 11.33 | 6,877,836 | -1.51(-11.77%) |
Aug 05, 2011 | 13.40 | 13.63 | 12.32 | 12.84 | 5,069,705 | -0.31(-2.38%) |
Aug 04, 2011 | 13.43 | 14.36 | 13.14 | 13.15 | 7,947,698 | -0.41(-3.01%) |
Aug 03, 2011 | 13.62 | 13.82 | 12.97 | 13.56 | 2,516,463 | +0.17(+1.28%) |
Aug 02, 2011 | 14.24 | 14.30 | 13.28 | 13.39 | 2,863,175 | -0.98(-6.81%) |