Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 11.66 | 11.66 | 11.62 | 11.62 | 8,853 | -0.16(-1.34%) |
Oct 28, 2011 | 11.77 | 11.78 | 11.76 | 11.78 | 8,278 | -0.11(-0.88%) |
Oct 27, 2011 | 11.73 | 11.90 | 11.70 | 11.89 | 28,523 | +0.47(+4.12%) |
Oct 26, 2011 | 11.39 | 11.42 | 11.25 | 11.42 | 43,349 | +0.17(+1.54%) |
Oct 25, 2011 | 11.42 | 11.42 | 11.24 | 11.24 | 39,568 | -0.24(-2.12%) |
Oct 24, 2011 | 11.40 | 11.51 | 11.40 | 11.49 | 41,641 | +0.17(+1.50%) |
Oct 21, 2011 | 11.28 | 11.35 | 11.28 | 11.32 | 12,135 | +0.15(+1.33%) |
Oct 20, 2011 | 11.06 | 11.17 | 11.04 | 11.17 | 7,225 | +0.11(+1.01%) |
Oct 19, 2011 | 11.15 | 11.24 | 11.06 | 11.06 | 17,451 | -0.15(-1.33%) |
Oct 18, 2011 | 10.87 | 11.21 | 10.85 | 11.21 | 32,782 | +0.31(+2.87%) |
Oct 17, 2011 | 11.05 | 11.05 | 10.89 | 10.89 | 14,180 | -0.19(-1.71%) |
Oct 14, 2011 | 11.08 | 11.10 | 10.98 | 11.08 | 29,044 | +0.19(+1.79%) |
Oct 13, 2011 | 10.92 | 10.92 | 10.81 | 10.89 | 29,473 | -0.12(-1.08%) |
Oct 12, 2011 | 10.95 | 11.08 | 10.95 | 11.01 | 35,847 | +0.13(+1.22%) |
Oct 11, 2011 | 10.80 | 10.88 | 10.78 | 10.88 | 21,514 | +0.03(+0.25%) |
Oct 10, 2011 | 10.81 | 10.85 | 10.76 | 10.85 | 8,940 | +0.37(+3.57%) |
Oct 07, 2011 | 10.71 | 10.71 | 10.47 | 10.47 | 26,462 | -0.07(-0.66%) |
Oct 06, 2011 | 10.55 | 10.55 | 10.30 | 10.54 | 14,722 | +0.24(+2.33%) |
Oct 05, 2011 | 10.25 | 10.32 | 10.19 | 10.30 | 8,685 | +0.07(+0.66%) |
Oct 04, 2011 | 9.869 | 10.24 | 9.816 | 10.24 | 46,138 | +0.23(+2.28%) |
Oct 03, 2011 | 10.33 | 10.33 | 10.01 | 10.01 | 41,017 | -0.32(-3.12%) |
Sep 30, 2011 | 10.47 | 10.50 | 10.33 | 10.33 | 47,082 | -0.22(-2.13%) |
Sep 29, 2011 | 10.61 | 10.68 | 10.42 | 10.56 | 45,530 | +0.00(+0.02%) |
Sep 28, 2011 | 10.69 | 10.69 | 10.55 | 10.55 | 13,746 | -0.16(-1.46%) |
Sep 27, 2011 | 10.74 | 10.84 | 10.71 | 10.71 | 28,653 | +0.25(+2.40%) |
Sep 26, 2011 | 10.38 | 10.46 | 10.25 | 10.46 | 37,811 | +0.22(+2.20%) |
Sep 23, 2011 | 10.18 | 10.29 | 10.18 | 10.23 | 48,145 | +0.05(+0.45%) |
Sep 22, 2011 | 10.25 | 10.28 | 10.05 | 10.19 | 40,957 | -0.53(-4.99%) |
Sep 21, 2011 | 10.88 | 10.89 | 10.72 | 10.72 | 8,413 | -0.27(-2.50%) |
Sep 20, 2011 | 10.95 | 11.03 | 10.88 | 11.00 | 23,315 | +0.10(+0.93%) |
Sep 19, 2011 | 10.86 | 10.90 | 10.80 | 10.90 | 17,316 | -0.14(-1.30%) |
Sep 16, 2011 | 11.02 | 11.04 | 11.02 | 11.04 | 3,254 | +0.05(+0.41%) |
Sep 15, 2011 | 10.93 | 10.99 | 10.88 | 10.99 | 26,789 | +0.17(+1.59%) |
Sep 14, 2011 | 10.61 | 10.82 | 10.61 | 10.82 | 27,340 | +0.19(+1.76%) |
Sep 13, 2011 | 10.60 | 10.65 | 10.60 | 10.64 | 4,605 | +0.18(+1.70%) |
Sep 12, 2011 | 10.46 | 10.46 | 10.35 | 10.46 | 20,202 | -0.08(-0.72%) |
Sep 09, 2011 | 10.67 | 10.67 | 10.46 | 10.53 | 37,097 | -0.28(-2.61%) |
Sep 08, 2011 | 10.88 | 10.88 | 10.79 | 10.82 | 11,296 | -0.08(-0.77%) |
Sep 07, 2011 | 10.86 | 10.90 | 10.86 | 10.90 | 4,911 | +0.29(+2.78%) |
Sep 06, 2011 | 10.38 | 10.60 | 10.37 | 10.60 | 21,670 | -0.11(-1.01%) |
Sep 02, 2011 | 10.79 | 10.82 | 10.71 | 10.71 | 12,933 | -0.36(-3.28%) |
Sep 01, 2011 | 11.10 | 11.26 | 11.08 | 11.08 | 15,700 | -0.05(-0.41%) |
Aug 31, 2011 | 11.17 | 11.21 | 11.06 | 11.12 | 53,065 | +0.02(+0.14%) |
Aug 30, 2011 | 10.97 | 11.11 | 10.97 | 11.11 | 15,743 | +0.06(+0.50%) |
Aug 29, 2011 | 10.95 | 11.05 | 10.95 | 11.05 | 17,915 | +0.29(+2.70%) |
Aug 26, 2011 | 10.51 | 10.77 | 10.44 | 10.76 | 38,238 | +0.13(+1.22%) |
Aug 25, 2011 | 10.88 | 10.97 | 10.63 | 10.63 | 27,525 | -0.07(-0.67%) |
Aug 24, 2011 | 10.71 | 10.76 | 10.62 | 10.70 | 11,465 | +0.15(+1.41%) |
Aug 23, 2011 | 10.34 | 10.61 | 10.34 | 10.55 | 38,893 | +0.27(+2.61%) |
Aug 22, 2011 | 10.59 | 10.59 | 10.28 | 10.28 | 15,874 | -0.04(-0.40%) |
Aug 19, 2011 | 10.44 | 10.50 | 10.33 | 10.33 | 24,371 | -0.10(-0.95%) |
Aug 18, 2011 | 10.50 | 10.52 | 10.42 | 10.42 | 17,364 | -0.48(-4.37%) |
Aug 17, 2011 | 10.90 | 10.90 | 10.90 | 10.90 | 1,206 | -0.02(-0.18%) |
Aug 16, 2011 | 10.90 | 10.97 | 10.87 | 10.92 | 33,157 | -0.04(-0.33%) |
Aug 15, 2011 | 10.89 | 10.96 | 10.88 | 10.96 | 4,529 | +0.24(+2.20%) |
Aug 12, 2011 | 10.83 | 10.88 | 10.71 | 10.72 | 35,613 | -0.00(-0.03%) |
Aug 11, 2011 | 10.29 | 10.82 | 10.29 | 10.73 | 44,230 | +0.54(+5.31%) |
Aug 10, 2011 | 10.50 | 10.52 | 10.18 | 10.18 | 57,103 | -0.38(-3.64%) |
Aug 09, 2011 | 10.66 | 10.57 | 10.04 | 10.57 | 82,856 | +0.30(+2.91%) |
Aug 08, 2011 | 10.66 | 10.81 | 10.26 | 10.27 | 59,592 | -0.73(-6.60%) |
Aug 05, 2011 | 11.17 | 11.19 | 10.74 | 11.00 | 74,550 | -0.03(-0.23%) |
Aug 04, 2011 | 11.41 | 11.43 | 11.02 | 11.02 | 104,864 | -0.54(-4.68%) |
Aug 03, 2011 | 11.53 | 11.56 | 11.38 | 11.56 | 42,876 | +0.03(+0.23%) |
Aug 02, 2011 | 11.80 | 11.80 | 11.54 | 11.54 | 33,305 | -0.32(-2.71%) |