Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 11.76 | 11.76 | 11.65 | 11.65 | 3,277 | -0.29(-2.42%) |
Oct 28, 2011 | 11.90 | 11.94 | 11.89 | 11.94 | 11,197 | -0.01(-0.06%) |
Oct 27, 2011 | 11.89 | 12.01 | 11.89 | 11.94 | 10,209 | +0.40(+3.49%) |
Oct 26, 2011 | 11.55 | 11.55 | 11.54 | 11.54 | 2,268 | +0.02(+0.14%) |
Oct 25, 2011 | 11.53 | 11.57 | 11.48 | 11.53 | 8,484 | -0.15(-1.29%) |
Oct 24, 2011 | 11.55 | 11.68 | 11.55 | 11.68 | 8,923 | +0.16(+1.38%) |
Oct 21, 2011 | 11.48 | 11.52 | 11.43 | 11.52 | 10,375 | +0.27(+2.42%) |
Oct 20, 2011 | 11.31 | 11.31 | 11.15 | 11.25 | 5,354 | -0.03(-0.31%) |
Oct 19, 2011 | 11.42 | 11.42 | 11.25 | 11.28 | 15,038 | -0.11(-0.93%) |
Oct 18, 2011 | 11.24 | 11.43 | 11.24 | 11.39 | 22,001 | +0.19(+1.74%) |
Oct 17, 2011 | 11.32 | 11.32 | 11.19 | 11.19 | 6,826 | -0.16(-1.43%) |
Oct 14, 2011 | 11.34 | 11.37 | 11.25 | 11.36 | 469,938 | +0.15(+1.38%) |
Oct 13, 2011 | 11.12 | 11.23 | 11.07 | 11.20 | 453,790 | -0.08(-0.72%) |
Oct 12, 2011 | 11.17 | 11.28 | 11.17 | 11.28 | 8,086 | +0.17(+1.51%) |
Oct 11, 2011 | 11.09 | 11.12 | 11.09 | 11.11 | 12,266 | +0.02(+0.17%) |
Oct 10, 2011 | 11.02 | 11.10 | 11.02 | 11.10 | 14,282 | +0.32(+2.93%) |
Oct 07, 2011 | 10.82 | 10.82 | 10.77 | 10.78 | 28,232 | +0.05(+0.42%) |
Oct 06, 2011 | 10.64 | 10.75 | 10.56 | 10.73 | 23,347 | +0.17(+1.61%) |
Oct 05, 2011 | 10.42 | 10.56 | 10.42 | 10.56 | 4,708 | +0.50(+5.01%) |
Oct 04, 2011 | 10.02 | 10.22 | 9.981 | 10.06 | 17,519 | -0.18(-1.74%) |
Oct 03, 2011 | 10.40 | 10.87 | 10.19 | 10.24 | 29,099 | -0.63(-5.79%) |
Sep 29, 2011 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | +0.06(+0.55%) |
Sep 28, 2011 | 10.97 | 10.97 | 10.80 | 10.81 | 3,125 | -0.25(-2.28%) |
Sep 27, 2011 | 11.06 | 11.06 | 11.06 | 11.06 | 630 | +0.41(+3.88%) |
Sep 26, 2011 | 10.61 | 10.67 | 10.51 | 10.65 | 9,578 | +0.09(+0.86%) |
Sep 23, 2011 | 10.55 | 10.56 | 10.52 | 10.56 | 28,121 | +0.18(+1.70%) |
Sep 22, 2011 | 10.59 | 10.59 | 10.38 | 10.38 | 9,770 | -0.74(-6.64%) |
Sep 21, 2011 | 11.10 | 11.12 | 11.10 | 11.12 | 1,008 | -0.19(-1.67%) |
Sep 20, 2011 | 11.16 | 11.31 | 11.16 | 11.31 | 2,581 | +0.08(+0.69%) |
Sep 19, 2011 | 11.15 | 11.23 | 11.15 | 11.23 | 3,040 | +0.09(+0.83%) |
Sep 14, 2011 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | +0.28(+2.58%) |
Sep 13, 2011 | 10.86 | 10.90 | 10.86 | 10.86 | 1,519 | +0.26(+2.44%) |
Sep 12, 2011 | 10.71 | 10.71 | 10.59 | 10.60 | 5,572 | -0.45(-4.06%) |
Sep 08, 2011 | 11.08 | 11.05 | 11.05 | 11.05 | 23,302 | -0.07(-0.60%) |
Sep 07, 2011 | 10.98 | 11.11 | 10.98 | 11.11 | 13,054 | +0.48(+4.47%) |
Sep 06, 2011 | 10.60 | 10.64 | 10.60 | 10.64 | 2,938 | -0.32(-2.89%) |
Sep 02, 2011 | 11.01 | 11.01 | 10.95 | 10.95 | 5,972 | -0.32(-2.83%) |
Sep 01, 2011 | 11.33 | 11.34 | 11.27 | 11.27 | 15,957 | -0.09(-0.82%) |
Aug 31, 2011 | 11.36 | 11.42 | 11.36 | 11.37 | 8,014 | +0.05(+0.45%) |
Aug 30, 2011 | 11.22 | 11.32 | 11.20 | 11.32 | 25,105 | +0.43(+3.92%) |
Aug 26, 2011 | 10.64 | 10.89 | 10.89 | 10.89 | 4,052 | -0.00(-0.02%) |
Aug 25, 2011 | 10.89 | 10.89 | 10.89 | 10.89 | 506 | +0.04(+0.40%) |
Aug 24, 2011 | 10.81 | 10.85 | 10.80 | 10.85 | 16,848 | +0.07(+0.66%) |
Aug 23, 2011 | 10.48 | 10.78 | 10.48 | 10.78 | 19,812 | +0.27(+2.59%) |
Aug 22, 2011 | 10.70 | 10.70 | 10.50 | 10.50 | 9,498 | +0.06(+0.57%) |
Aug 19, 2011 | 10.46 | 10.47 | 10.43 | 10.44 | 31,914 | -0.10(-0.97%) |
Aug 18, 2011 | 10.64 | 10.68 | 10.55 | 10.55 | 76,999 | -0.52(-4.67%) |
Aug 17, 2011 | 11.21 | 11.21 | 11.06 | 11.06 | 1,357 | -0.07(-0.64%) |
Aug 16, 2011 | 11.14 | 11.14 | 11.14 | 11.14 | 506 | -0.02(-0.14%) |
Aug 15, 2011 | 11.09 | 11.15 | 11.07 | 11.15 | 6,798 | +0.19(+1.77%) |
Aug 12, 2011 | 11.00 | 11.03 | 10.94 | 10.96 | 15,941 | +0.04(+0.36%) |
Aug 11, 2011 | 10.59 | 10.92 | 10.59 | 10.92 | 7,598 | +0.42(+3.99%) |
Aug 10, 2011 | 10.69 | 10.78 | 10.50 | 10.50 | 33,515 | -0.17(-1.57%) |
Aug 09, 2011 | 10.80 | 10.73 | 10.40 | 10.67 | 29,077 | +0.19(+1.77%) |
Aug 08, 2011 | 10.80 | 10.80 | 10.35 | 10.48 | 18,368 | -0.71(-6.38%) |
Aug 05, 2011 | 11.25 | 11.25 | 10.85 | 11.20 | 20,967 | +0.00(+0.03%) |
Aug 04, 2011 | 11.42 | 11.42 | 11.19 | 11.19 | 8,292 | -0.47(-4.00%) |
Aug 03, 2011 | 11.65 | 11.67 | 11.52 | 11.66 | 41,914 | -0.00(-0.00%) |
Aug 02, 2011 | 11.82 | 11.82 | 11.66 | 11.66 | 1,808 | -0.29(-2.46%) |