Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 13.46 | 13.75 | 13.30 | 13.31 | 299,476 | -0.43(-3.13%) |
Oct 28, 2011 | 13.98 | 14.13 | 13.54 | 13.74 | 463,405 | -0.28(-1.97%) |
Oct 27, 2011 | 14.62 | 14.91 | 13.96 | 14.02 | 1,092,297 | -0.07(-0.48%) |
Oct 26, 2011 | 13.74 | 14.30 | 13.49 | 14.09 | 990,390 | +0.55(+4.07%) |
Oct 25, 2011 | 13.98 | 14.91 | 13.49 | 13.53 | 2,586,164 | +0.34(+2.60%) |
Oct 24, 2011 | 12.55 | 13.26 | 12.34 | 13.19 | 849,627 | +0.75(+6.05%) |
Oct 21, 2011 | 11.83 | 12.50 | 11.69 | 12.44 | 620,025 | +0.87(+7.50%) |
Oct 20, 2011 | 11.64 | 11.64 | 11.13 | 11.57 | 333,819 | -0.01(-0.06%) |
Oct 19, 2011 | 11.51 | 12.01 | 11.48 | 11.58 | 426,745 | -0.01(-0.12%) |
Oct 18, 2011 | 10.87 | 11.73 | 10.62 | 11.59 | 514,670 | +0.77(+7.08%) |
Oct 17, 2011 | 11.05 | 11.15 | 10.70 | 10.82 | 369,119 | -0.31(-2.78%) |
Oct 14, 2011 | 11.09 | 11.23 | 10.76 | 11.13 | 199,679 | +0.23(+2.10%) |
Oct 13, 2011 | 11.06 | 11.21 | 10.73 | 10.91 | 215,298 | -0.17(-1.52%) |
Oct 12, 2011 | 10.93 | 11.29 | 10.81 | 11.07 | 319,006 | +0.28(+2.62%) |
Oct 11, 2011 | 10.38 | 10.88 | 10.35 | 10.79 | 323,723 | +0.30(+2.82%) |
Oct 10, 2011 | 10.16 | 10.52 | 10.11 | 10.50 | 317,833 | +0.61(+6.19%) |
Oct 07, 2011 | 10.42 | 10.42 | 9.668 | 9.883 | 438,933 | -0.49(-4.73%) |
Oct 06, 2011 | 9.957 | 10.41 | 9.951 | 10.37 | 603,525 | +0.85(+8.89%) |
Oct 05, 2011 | 9.366 | 9.641 | 9.211 | 9.527 | 319,104 | +0.10(+1.07%) |
Oct 04, 2011 | 8.309 | 9.446 | 8.229 | 9.426 | 609,486 | +0.99(+11.74%) |
Oct 03, 2011 | 9.032 | 9.098 | 8.416 | 8.436 | 362,143 | -0.67(-7.35%) |
Sep 30, 2011 | 9.353 | 9.466 | 9.085 | 9.105 | 251,129 | -0.44(-4.63%) |
Sep 29, 2011 | 9.480 | 9.594 | 9.152 | 9.547 | 247,018 | +0.34(+3.71%) |
Sep 28, 2011 | 9.500 | 9.660 | 9.185 | 9.206 | 317,121 | -0.33(-3.44%) |
Sep 27, 2011 | 10.05 | 10.15 | 9.413 | 9.533 | 533,059 | -0.22(-2.26%) |
Sep 26, 2011 | 9.393 | 9.754 | 9.206 | 9.754 | 373,835 | +0.51(+5.50%) |
Sep 23, 2011 | 8.958 | 9.507 | 8.958 | 9.246 | 294,493 | +0.29(+3.21%) |
Sep 22, 2011 | 8.978 | 9.379 | 8.811 | 8.958 | 402,555 | -0.36(-3.88%) |
Sep 21, 2011 | 9.734 | 9.935 | 9.299 | 9.319 | 406,582 | -0.45(-4.59%) |
Sep 20, 2011 | 10.21 | 10.36 | 9.734 | 9.767 | 228,144 | -0.41(-4.01%) |
Sep 19, 2011 | 10.32 | 10.33 | 9.935 | 10.18 | 387,917 | -0.40(-3.80%) |
Sep 16, 2011 | 10.52 | 10.73 | 10.41 | 10.58 | 966,753 | +0.14(+1.35%) |
Sep 15, 2011 | 10.46 | 10.55 | 10.12 | 10.44 | 272,154 | +0.15(+1.43%) |
Sep 14, 2011 | 9.908 | 10.53 | 9.761 | 10.29 | 374,980 | +0.54(+5.49%) |
Sep 13, 2011 | 9.694 | 10.01 | 9.620 | 9.754 | 616,157 | +0.13(+1.39%) |
Sep 12, 2011 | 9.453 | 9.754 | 9.353 | 9.620 | 585,281 | -0.03(-0.35%) |
Sep 09, 2011 | 9.861 | 10.04 | 9.547 | 9.654 | 472,497 | -0.38(-3.80%) |
Sep 08, 2011 | 10.38 | 10.50 | 9.888 | 10.04 | 508,660 | -0.45(-4.28%) |
Sep 07, 2011 | 10.32 | 10.58 | 10.25 | 10.48 | 530,488 | +0.38(+3.77%) |
Sep 06, 2011 | 10.03 | 10.24 | 9.801 | 10.10 | 607,771 | -0.31(-3.02%) |
Sep 02, 2011 | 10.80 | 10.92 | 10.32 | 10.42 | 451,563 | -0.68(-6.15%) |
Sep 01, 2011 | 11.45 | 11.56 | 10.99 | 11.10 | 504,410 | -0.40(-3.49%) |
Aug 31, 2011 | 11.61 | 11.61 | 11.25 | 11.50 | 569,857 | -0.04(-0.35%) |
Aug 30, 2011 | 11.75 | 11.80 | 11.32 | 11.54 | 554,453 | -0.31(-2.65%) |
Aug 29, 2011 | 11.19 | 11.85 | 11.09 | 11.85 | 420,966 | +0.84(+7.59%) |
Aug 26, 2011 | 10.50 | 11.19 | 10.38 | 11.02 | 456,409 | +0.43(+4.11%) |
Aug 25, 2011 | 10.80 | 10.85 | 10.49 | 10.58 | 487,322 | -0.13(-1.19%) |
Aug 24, 2011 | 9.854 | 10.79 | 9.854 | 10.71 | 604,641 | +0.85(+8.62%) |
Aug 23, 2011 | 9.687 | 9.921 | 9.507 | 9.861 | 1,264,818 | +0.26(+2.72%) |
Aug 22, 2011 | 10.04 | 10.04 | 9.386 | 9.600 | 755,220 | -0.10(-1.03%) |
Aug 19, 2011 | 9.721 | 10.22 | 9.627 | 9.701 | 1,368,805 | -0.20(-2.03%) |
Aug 18, 2011 | 10.39 | 10.39 | 9.841 | 9.901 | 610,327 | -0.89(-8.25%) |
Aug 17, 2011 | 11.13 | 11.25 | 10.60 | 10.79 | 370,204 | -0.28(-2.54%) |
Aug 16, 2011 | 11.28 | 11.32 | 10.84 | 11.07 | 380,452 | -0.37(-3.27%) |
Aug 15, 2011 | 11.34 | 11.49 | 11.21 | 11.45 | 348,841 | +0.24(+2.15%) |
Aug 12, 2011 | 11.35 | 11.37 | 10.86 | 11.21 | 412,358 | -0.01(-0.06%) |
Aug 11, 2011 | 10.80 | 11.44 | 10.43 | 11.21 | 807,834 | +0.45(+4.23%) |
Aug 10, 2011 | 11.16 | 11.37 | 10.74 | 10.76 | 687,351 | -0.91(-7.80%) |
Aug 09, 2011 | 11.80 | 11.67 | 10.61 | 11.67 | 1,085,129 | +0.59(+5.31%) |
Aug 08, 2011 | 11.80 | 12.12 | 10.96 | 11.08 | 1,160,142 | -1.16(-9.51%) |
Aug 05, 2011 | 12.39 | 12.74 | 11.83 | 12.24 | 1,263,236 | +0.11(+0.88%) |
Aug 04, 2011 | 12.91 | 13.41 | 11.71 | 12.14 | 1,297,767 | -0.12(-0.98%) |
Aug 03, 2011 | 11.63 | 12.27 | 11.26 | 12.26 | 854,081 | +0.60(+5.11%) |
Aug 02, 2011 | 12.20 | 12.34 | 11.66 | 11.66 | 335,587 | -0.65(-5.27%) |