Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 11.50 | 11.71 | 11.42 | 11.52 | 629,331 | -0.16(-1.40%) |
Oct 28, 2011 | 11.72 | 11.83 | 11.57 | 11.68 | 602,259 | -0.14(-1.19%) |
Oct 27, 2011 | 11.84 | 12.05 | 11.55 | 11.82 | 742,052 | +0.40(+3.53%) |
Oct 26, 2011 | 11.50 | 11.50 | 11.23 | 11.42 | 527,144 | +0.08(+0.71%) |
Oct 25, 2011 | 11.41 | 11.48 | 11.18 | 11.34 | 544,183 | -0.17(-1.46%) |
Oct 24, 2011 | 11.25 | 11.57 | 11.25 | 11.51 | 344,456 | +0.26(+2.31%) |
Oct 21, 2011 | 11.22 | 11.27 | 11.09 | 11.25 | 717,866 | +0.13(+1.21%) |
Oct 20, 2011 | 11.15 | 11.16 | 10.90 | 11.11 | 553,245 | +0.01(+0.10%) |
Oct 19, 2011 | 11.27 | 11.35 | 11.02 | 11.10 | 428,196 | -0.21(-1.85%) |
Oct 18, 2011 | 10.98 | 11.44 | 10.88 | 11.31 | 449,622 | +0.33(+3.01%) |
Oct 17, 2011 | 11.21 | 11.21 | 10.94 | 10.98 | 724,394 | -0.27(-2.42%) |
Oct 14, 2011 | 11.15 | 11.30 | 11.09 | 11.25 | 416,732 | +0.24(+2.19%) |
Oct 13, 2011 | 10.99 | 11.05 | 10.87 | 11.01 | 290,505 | -0.01(-0.14%) |
Oct 12, 2011 | 11.13 | 11.17 | 10.99 | 11.03 | 573,080 | -0.02(-0.15%) |
Oct 11, 2011 | 10.91 | 11.12 | 10.89 | 11.04 | 686,266 | +0.09(+0.80%) |
Oct 10, 2011 | 10.74 | 10.96 | 10.68 | 10.96 | 451,814 | +0.38(+3.59%) |
Oct 07, 2011 | 10.84 | 10.84 | 10.50 | 10.58 | 759,565 | -0.20(-1.88%) |
Oct 06, 2011 | 10.62 | 10.79 | 10.62 | 10.78 | 568,834 | +0.24(+2.29%) |
Oct 05, 2011 | 10.34 | 10.56 | 10.23 | 10.54 | 448,041 | +0.22(+2.11%) |
Oct 04, 2011 | 9.647 | 10.33 | 9.600 | 10.32 | 1,581,659 | +0.60(+6.14%) |
Oct 03, 2011 | 10.43 | 10.50 | 9.711 | 9.724 | 1,369,783 | -0.78(-7.39%) |
Sep 30, 2011 | 10.53 | 10.72 | 10.46 | 10.50 | 1,102,722 | -0.21(-1.93%) |
Sep 29, 2011 | 10.74 | 10.88 | 10.44 | 10.71 | 851,268 | +0.15(+1.39%) |
Sep 28, 2011 | 10.95 | 10.99 | 10.56 | 10.56 | 697,319 | -0.40(-3.62%) |
Sep 27, 2011 | 10.93 | 11.23 | 10.92 | 10.96 | 846,440 | +0.21(+1.96%) |
Sep 26, 2011 | 10.67 | 10.77 | 10.54 | 10.75 | 894,823 | +0.13(+1.24%) |
Sep 23, 2011 | 10.32 | 10.69 | 10.30 | 10.61 | 1,012,668 | +0.22(+2.14%) |
Sep 22, 2011 | 10.53 | 10.62 | 10.33 | 10.39 | 857,126 | -0.43(-4.00%) |
Sep 21, 2011 | 11.10 | 11.21 | 10.81 | 10.82 | 976,403 | -0.27(-2.45%) |
Sep 20, 2011 | 11.26 | 11.41 | 11.10 | 11.10 | 590,070 | -0.15(-1.36%) |
Sep 19, 2011 | 11.18 | 11.35 | 11.12 | 11.25 | 789,180 | -0.16(-1.43%) |
Sep 16, 2011 | 11.50 | 11.62 | 11.38 | 11.41 | 714,177 | -0.03(-0.28%) |
Sep 15, 2011 | 11.43 | 11.47 | 11.24 | 11.44 | 706,822 | +0.14(+1.28%) |
Sep 14, 2011 | 11.09 | 11.48 | 11.00 | 11.30 | 1,178,892 | +0.25(+2.23%) |
Sep 13, 2011 | 10.74 | 11.09 | 10.74 | 11.05 | 895,737 | +0.27(+2.52%) |
Sep 12, 2011 | 10.65 | 10.86 | 10.58 | 10.78 | 1,323,763 | -0.03(-0.31%) |
Sep 09, 2011 | 10.97 | 10.99 | 10.69 | 10.82 | 1,221,602 | -0.28(-2.49%) |
Sep 08, 2011 | 11.33 | 11.40 | 11.06 | 11.09 | 1,559,595 | -0.35(-3.06%) |
Sep 07, 2011 | 11.28 | 11.48 | 11.24 | 11.44 | 957,251 | +0.36(+3.28%) |
Sep 06, 2011 | 10.78 | 11.12 | 10.74 | 11.08 | 1,423,450 | +0.02(+0.21%) |
Sep 02, 2011 | 11.17 | 11.26 | 11.04 | 11.06 | 1,288,421 | -0.34(-2.98%) |
Sep 01, 2011 | 11.64 | 11.70 | 11.35 | 11.40 | 1,202,897 | -0.19(-1.61%) |
Aug 31, 2011 | 11.51 | 11.71 | 11.42 | 11.58 | 1,497,935 | +0.16(+1.38%) |
Aug 30, 2011 | 11.27 | 11.62 | 11.21 | 11.43 | 893,612 | +0.08(+0.73%) |
Aug 29, 2011 | 11.14 | 11.36 | 11.11 | 11.34 | 633,242 | +0.34(+3.05%) |
Aug 26, 2011 | 10.66 | 11.09 | 10.61 | 11.01 | 1,897,762 | +0.31(+2.88%) |
Aug 25, 2011 | 10.73 | 11.14 | 10.67 | 10.70 | 2,797,542 | +0.17(+1.57%) |
Aug 24, 2011 | 10.32 | 10.53 | 10.27 | 10.53 | 1,012,037 | +0.22(+2.14%) |
Aug 23, 2011 | 9.954 | 10.31 | 9.825 | 10.31 | 1,632,483 | +0.39(+3.91%) |
Aug 22, 2011 | 10.19 | 10.22 | 9.854 | 9.925 | 1,296,351 | -0.08(-0.83%) |
Aug 19, 2011 | 9.863 | 10.54 | 9.861 | 10.01 | 1,874,713 | -0.01(-0.15%) |
Aug 18, 2011 | 10.21 | 10.56 | 9.910 | 10.02 | 1,838,660 | -0.50(-4.76%) |
Aug 17, 2011 | 10.67 | 10.80 | 10.48 | 10.52 | 1,748,010 | -0.04(-0.40%) |
Aug 16, 2011 | 10.35 | 10.68 | 10.30 | 10.57 | 1,601,118 | +0.13(+1.20%) |
Aug 15, 2011 | 10.32 | 10.44 | 10.20 | 10.44 | 1,515,678 | +0.23(+2.20%) |
Aug 12, 2011 | 10.40 | 10.41 | 10.18 | 10.22 | 1,800,252 | -0.07(-0.64%) |
Aug 11, 2011 | 9.980 | 10.43 | 9.833 | 10.28 | 1,339,928 | +0.34(+3.42%) |
Aug 10, 2011 | 10.05 | 10.26 | 9.931 | 9.942 | 1,214,855 | -0.38(-3.70%) |
Aug 09, 2011 | 10.54 | 10.34 | 9.693 | 10.32 | 1,804,742 | +0.39(+3.91%) |
Aug 08, 2011 | 10.54 | 10.75 | 9.935 | 9.935 | 2,348,191 | -0.98(-8.98%) |
Aug 05, 2011 | 10.82 | 11.04 | 10.43 | 10.92 | 1,911,930 | +0.20(+1.90%) |
Aug 04, 2011 | 11.08 | 11.14 | 10.71 | 10.71 | 1,375,133 | -0.49(-4.41%) |
Aug 03, 2011 | 11.10 | 11.27 | 10.89 | 11.21 | 1,025,300 | +0.11(+1.01%) |
Aug 02, 2011 | 11.43 | 11.55 | 11.09 | 11.09 | 1,156,846 | -0.40(-3.49%) |