Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 11.21 | 11.49 | 10.85 | 10.95 | 19,350 | -0.30(-2.67%) |
Oct 28, 2011 | 11.14 | 11.38 | 11.00 | 11.25 | 5,633 | +0.25(+2.27%) |
Oct 27, 2011 | 10.85 | 11.50 | 10.85 | 11.00 | 20,768 | +0.22(+2.04%) |
Oct 26, 2011 | 10.74 | 10.78 | 10.29 | 10.78 | 9,376 | +0.00(+0.00%) |
Oct 25, 2011 | 10.57 | 10.92 | 10.55 | 10.78 | 16,862 | +0.21(+1.99%) |
Oct 24, 2011 | 10.50 | 10.67 | 10.10 | 10.57 | 27,306 | +0.00(+0.00%) |
Oct 21, 2011 | 10.91 | 11.13 | 10.57 | 10.57 | 8,100 | -0.28(-2.58%) |
Oct 20, 2011 | 11.12 | 11.12 | 10.70 | 10.85 | 4,811 | -0.29(-2.60%) |
Oct 19, 2011 | 11.11 | 11.30 | 10.90 | 11.14 | 2,600 | -0.13(-1.15%) |
Oct 18, 2011 | 11.66 | 11.66 | 11.22 | 11.27 | 3,637 | -0.59(-4.97%) |
Oct 17, 2011 | 11.31 | 11.93 | 11.00 | 11.86 | 15,615 | +0.66(+5.89%) |
Oct 14, 2011 | 11.20 | 11.20 | 10.86 | 11.20 | 2,270 | +0.00(+0.00%) |
Oct 13, 2011 | 11.17 | 11.27 | 11.15 | 11.20 | 3,030 | -0.04(-0.36%) |
Oct 12, 2011 | 11.00 | 11.35 | 11.00 | 11.24 | 8,262 | +0.28(+2.55%) |
Oct 11, 2011 | 10.65 | 11.15 | 10.57 | 10.96 | 16,800 | +0.20(+1.86%) |
Oct 10, 2011 | 10.48 | 11.17 | 10.48 | 10.76 | 1,993 | -0.09(-0.83%) |
Oct 07, 2011 | 10.40 | 11.16 | 10.35 | 10.85 | 15,669 | +0.53(+5.14%) |
Oct 06, 2011 | 10.01 | 10.32 | 9.980 | 10.32 | 10,200 | +0.33(+3.30%) |
Oct 05, 2011 | 9.890 | 10.00 | 9.740 | 9.990 | 14,829 | +0.22(+2.24%) |
Oct 04, 2011 | 9.660 | 9.900 | 9.330 | 9.771 | 19,492 | -0.06(-0.60%) |
Oct 03, 2011 | 9.570 | 10.10 | 9.500 | 9.830 | 35,915 | +0.33(+3.47%) |
Sep 30, 2011 | 9.510 | 9.680 | 9.440 | 9.500 | 21,200 | -0.01(-0.11%) |
Sep 29, 2011 | 9.820 | 9.830 | 9.450 | 9.510 | 16,780 | -0.17(-1.71%) |
Sep 28, 2011 | 9.925 | 9.970 | 9.310 | 9.675 | 33,171 | -0.32(-3.25%) |
Sep 27, 2011 | 9.640 | 10.21 | 9.640 | 10.00 | 15,760 | +0.40(+4.17%) |
Sep 26, 2011 | 9.620 | 9.710 | 9.490 | 9.600 | 35,750 | +0.15(+1.59%) |
Sep 23, 2011 | 9.500 | 9.746 | 8.780 | 9.450 | 30,925 | -0.04(-0.42%) |
Sep 22, 2011 | 10.03 | 10.03 | 9.480 | 9.490 | 23,438 | -0.61(-6.04%) |
Sep 21, 2011 | 10.24 | 10.30 | 10.02 | 10.10 | 5,063 | -0.14(-1.37%) |
Sep 20, 2011 | 10.72 | 10.72 | 10.18 | 10.24 | 14,915 | -0.51(-4.74%) |
Sep 19, 2011 | 10.86 | 10.86 | 10.64 | 10.75 | 2,208 | -0.05(-0.46%) |
Sep 16, 2011 | 10.96 | 10.96 | 10.52 | 10.80 | 6,776 | -0.13(-1.19%) |
Sep 15, 2011 | 10.97 | 11.00 | 10.67 | 10.93 | 21,997 | +0.04(+0.37%) |
Sep 14, 2011 | 10.88 | 10.93 | 10.80 | 10.89 | 17,665 | +0.06(+0.55%) |
Sep 13, 2011 | 10.67 | 11.20 | 10.44 | 10.83 | 26,194 | +0.09(+0.84%) |
Sep 12, 2011 | 10.62 | 10.79 | 10.62 | 10.74 | 829 | +0.00(+0.00%) |
Sep 09, 2011 | 10.45 | 10.85 | 10.45 | 10.74 | 4,036 | +0.32(+3.07%) |
Sep 08, 2011 | 10.44 | 10.45 | 10.39 | 10.42 | 2,200 | +0.04(+0.39%) |
Sep 07, 2011 | 10.57 | 10.57 | 10.27 | 10.38 | 3,499 | -0.04(-0.38%) |
Sep 06, 2011 | 10.31 | 10.42 | 10.30 | 10.42 | 408 | -0.08(-0.76%) |
Sep 02, 2011 | 10.80 | 10.93 | 10.50 | 10.50 | 3,696 | -0.35(-3.23%) |
Sep 01, 2011 | 10.91 | 10.95 | 10.85 | 10.85 | 2,037 | -0.10(-0.91%) |
Aug 31, 2011 | 10.95 | 10.95 | 10.94 | 10.95 | 8,955 | +0.00(+0.00%) |
Aug 30, 2011 | 10.88 | 10.95 | 10.87 | 10.95 | 3,002 | +0.00(+0.00%) |
Aug 29, 2011 | 10.74 | 11.03 | 10.36 | 10.95 | 13,334 | +0.37(+3.50%) |
Aug 26, 2011 | 10.48 | 10.61 | 10.15 | 10.58 | 13,870 | -0.06(-0.56%) |
Aug 25, 2011 | 10.93 | 11.10 | 10.28 | 10.64 | 12,259 | -0.25(-2.30%) |
Aug 24, 2011 | 10.76 | 10.99 | 10.76 | 10.89 | 14,218 | +0.08(+0.74%) |
Aug 23, 2011 | 11.06 | 11.06 | 10.77 | 10.81 | 17,677 | -0.04(-0.37%) |
Aug 22, 2011 | 11.21 | 11.21 | 10.82 | 10.85 | 3,300 | -0.21(-1.90%) |
Aug 19, 2011 | 11.20 | 11.26 | 11.03 | 11.06 | 3,416 | -0.10(-0.90%) |
Aug 18, 2011 | 11.38 | 11.44 | 11.03 | 11.16 | 28,049 | -0.43(-3.71%) |
Aug 17, 2011 | 11.38 | 11.77 | 11.35 | 11.59 | 4,203 | +0.19(+1.67%) |
Aug 16, 2011 | 10.87 | 11.48 | 10.87 | 11.40 | 12,394 | +0.43(+3.92%) |
Aug 15, 2011 | 10.99 | 11.15 | 10.58 | 10.97 | 33,078 | +0.46(+4.38%) |
Aug 12, 2011 | 10.40 | 11.87 | 10.20 | 10.51 | 31,354 | +0.34(+3.34%) |
Aug 11, 2011 | 10.53 | 10.53 | 10.04 | 10.17 | 35,466 | -0.24(-2.31%) |
Aug 10, 2011 | 10.13 | 10.55 | 10.13 | 10.41 | 65,244 | -0.62(-5.62%) |
Aug 09, 2011 | 12.50 | 12.00 | 9.880 | 11.03 | 56,309 | -1.01(-8.39%) |
Aug 08, 2011 | 12.50 | 12.50 | 11.88 | 12.04 | 25,513 | -0.70(-5.49%) |
Aug 05, 2011 | 13.30 | 13.54 | 12.50 | 12.74 | 14,954 | -0.48(-3.63%) |
Aug 04, 2011 | 13.98 | 13.98 | 13.00 | 13.22 | 11,046 | -0.78(-5.57%) |
Aug 03, 2011 | 14.43 | 14.43 | 13.77 | 14.00 | 6,625 | -0.48(-3.31%) |
Aug 02, 2011 | 14.38 | 14.53 | 13.65 | 14.48 | 33,205 | +0.09(+0.63%) |