Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 11.14 | 11.63 | 11.08 | 11.37 | 213,977 | +0.05(+0.40%) |
Oct 28, 2011 | 11.30 | 11.43 | 11.18 | 11.32 | 133,874 | -0.04(-0.35%) |
Oct 27, 2011 | 11.65 | 11.65 | 11.24 | 11.36 | 372,200 | -0.02(-0.20%) |
Oct 26, 2011 | 11.32 | 11.41 | 11.19 | 11.39 | 199,638 | +0.18(+1.57%) |
Oct 25, 2011 | 11.22 | 11.32 | 11.14 | 11.21 | 223,618 | -0.12(-1.05%) |
Oct 24, 2011 | 10.99 | 11.39 | 10.88 | 11.33 | 242,221 | +0.35(+3.21%) |
Oct 21, 2011 | 10.99 | 11.13 | 10.87 | 10.98 | 236,155 | +0.09(+0.78%) |
Oct 20, 2011 | 10.85 | 11.00 | 10.69 | 10.89 | 180,179 | +0.09(+0.84%) |
Oct 19, 2011 | 10.75 | 11.13 | 10.71 | 10.80 | 106,461 | -0.03(-0.31%) |
Oct 18, 2011 | 10.82 | 10.92 | 10.66 | 10.84 | 190,334 | +0.01(+0.11%) |
Oct 17, 2011 | 10.85 | 10.99 | 10.78 | 10.82 | 131,913 | -0.18(-1.65%) |
Oct 14, 2011 | 11.17 | 11.17 | 10.93 | 11.01 | 109,725 | +0.08(+0.73%) |
Oct 13, 2011 | 10.84 | 11.00 | 10.84 | 10.93 | 191,877 | -0.02(-0.16%) |
Oct 12, 2011 | 10.96 | 11.05 | 10.77 | 10.94 | 196,104 | +0.09(+0.84%) |
Oct 11, 2011 | 10.60 | 10.86 | 10.58 | 10.85 | 194,696 | +0.15(+1.38%) |
Oct 10, 2011 | 10.52 | 10.86 | 10.50 | 10.71 | 200,592 | +0.39(+3.74%) |
Oct 07, 2011 | 10.51 | 10.60 | 10.30 | 10.32 | 215,130 | -0.14(-1.36%) |
Oct 06, 2011 | 10.23 | 10.51 | 10.11 | 10.46 | 199,416 | +0.33(+3.25%) |
Oct 05, 2011 | 10.33 | 10.37 | 9.955 | 10.13 | 233,966 | -0.11(-1.05%) |
Oct 04, 2011 | 9.944 | 10.25 | 9.580 | 10.24 | 872,429 | +0.28(+2.85%) |
Oct 03, 2011 | 10.75 | 10.81 | 9.830 | 9.955 | 601,698 | -0.78(-7.30%) |
Sep 30, 2011 | 10.71 | 10.92 | 10.71 | 10.74 | 241,949 | -0.12(-1.15%) |
Sep 29, 2011 | 11.01 | 11.17 | 10.75 | 10.86 | 232,146 | +0.10(+0.95%) |
Sep 28, 2011 | 11.07 | 11.15 | 10.69 | 10.76 | 132,232 | -0.30(-2.67%) |
Sep 27, 2011 | 11.02 | 11.24 | 10.89 | 11.06 | 434,620 | +0.22(+2.05%) |
Sep 26, 2011 | 10.72 | 11.01 | 10.56 | 10.84 | 315,965 | +0.18(+1.71%) |
Sep 23, 2011 | 10.67 | 10.85 | 10.64 | 10.65 | 835,664 | -0.03(-0.27%) |
Sep 22, 2011 | 10.72 | 10.85 | 10.48 | 10.68 | 331,967 | -0.35(-3.14%) |
Sep 21, 2011 | 11.25 | 11.34 | 11.00 | 11.03 | 129,423 | -0.09(-0.77%) |
Sep 20, 2011 | 11.40 | 11.59 | 11.10 | 11.11 | 204,798 | -0.28(-2.44%) |
Sep 19, 2011 | 11.17 | 11.57 | 11.14 | 11.39 | 194,385 | -0.03(-0.25%) |
Sep 16, 2011 | 11.54 | 11.61 | 11.39 | 11.42 | 141,320 | -0.07(-0.59%) |
Sep 15, 2011 | 11.57 | 11.64 | 11.35 | 11.49 | 170,521 | +0.07(+0.60%) |
Sep 14, 2011 | 11.39 | 11.59 | 11.22 | 11.42 | 263,002 | +0.11(+1.01%) |
Sep 13, 2011 | 11.30 | 11.36 | 11.11 | 11.31 | 173,055 | +0.07(+0.61%) |
Sep 12, 2011 | 11.36 | 11.61 | 11.08 | 11.24 | 254,449 | -0.23(-1.98%) |
Sep 09, 2011 | 11.49 | 11.67 | 11.40 | 11.47 | 181,897 | -0.14(-1.18%) |
Sep 08, 2011 | 11.57 | 11.83 | 11.32 | 11.60 | 252,735 | -0.07(-0.63%) |
Sep 07, 2011 | 11.17 | 11.85 | 11.17 | 11.68 | 324,805 | +0.51(+4.53%) |
Sep 06, 2011 | 10.71 | 11.19 | 10.67 | 11.17 | 279,444 | +0.25(+2.29%) |
Sep 02, 2011 | 10.98 | 11.00 | 10.80 | 10.92 | 262,345 | -0.27(-2.44%) |
Sep 01, 2011 | 11.35 | 11.71 | 11.11 | 11.19 | 299,463 | -0.16(-1.40%) |
Aug 31, 2011 | 10.99 | 11.49 | 10.99 | 11.35 | 487,765 | +0.67(+6.24%) |
Aug 30, 2011 | 10.53 | 10.83 | 10.43 | 10.69 | 186,753 | +0.10(+0.91%) |
Aug 29, 2011 | 10.18 | 10.64 | 10.16 | 10.59 | 314,837 | +0.55(+5.51%) |
Aug 26, 2011 | 9.941 | 10.09 | 9.890 | 10.04 | 191,642 | +0.00(+0.00%) |
Aug 25, 2011 | 10.22 | 10.31 | 9.952 | 10.04 | 122,267 | -0.06(-0.61%) |
Aug 24, 2011 | 9.726 | 10.16 | 9.715 | 10.10 | 187,346 | +0.37(+3.77%) |
Aug 23, 2011 | 9.806 | 9.896 | 9.608 | 9.732 | 400,397 | +0.01(+0.12%) |
Aug 22, 2011 | 10.01 | 10.04 | 9.630 | 9.721 | 416,343 | -0.03(-0.35%) |
Aug 19, 2011 | 10.01 | 10.22 | 9.693 | 9.755 | 371,390 | -0.40(-3.95%) |
Aug 18, 2011 | 10.33 | 10.40 | 9.885 | 10.16 | 368,925 | -0.44(-4.16%) |
Aug 17, 2011 | 10.94 | 11.12 | 10.53 | 10.60 | 370,908 | -0.25(-2.34%) |
Aug 16, 2011 | 10.96 | 11.07 | 10.82 | 10.85 | 328,875 | -0.16(-1.44%) |
Aug 15, 2011 | 10.92 | 11.03 | 10.81 | 11.01 | 238,978 | +0.24(+2.26%) |
Aug 12, 2011 | 10.73 | 11.04 | 10.69 | 10.77 | 406,288 | +0.18(+1.65%) |
Aug 11, 2011 | 10.14 | 10.63 | 10.14 | 10.59 | 280,579 | +0.47(+4.63%) |
Aug 10, 2011 | 10.22 | 10.28 | 9.941 | 10.12 | 603,978 | -0.19(-1.81%) |
Aug 09, 2011 | 10.22 | 10.31 | 9.890 | 10.31 | 801,927 | +0.58(+5.92%) |
Aug 08, 2011 | 10.22 | 10.34 | 9.630 | 9.732 | 1,700,794 | -0.04(-0.40%) |
Aug 05, 2011 | 9.941 | 9.981 | 9.285 | 9.772 | 1,405,010 | -0.06(-0.63%) |
Aug 04, 2011 | 10.47 | 10.52 | 9.557 | 9.834 | 859,867 | -0.76(-7.20%) |
Aug 03, 2011 | 10.77 | 10.87 | 10.35 | 10.60 | 499,764 | -0.20(-1.83%) |
Aug 02, 2011 | 11.09 | 11.18 | 10.67 | 10.79 | 208,337 | -0.34(-3.09%) |