Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 11.53 | 11.58 | 11.40 | 11.41 | 1,780,300 | -0.19(-1.60%) |
Oct 28, 2011 | 11.57 | 11.64 | 11.51 | 11.59 | 1,719,974 | +0.01(+0.10%) |
Oct 27, 2011 | 11.47 | 11.63 | 11.35 | 11.58 | 2,461,094 | +0.34(+3.07%) |
Oct 26, 2011 | 11.27 | 11.29 | 11.09 | 11.24 | 1,840,582 | +0.07(+0.66%) |
Oct 25, 2011 | 11.31 | 11.38 | 11.14 | 11.16 | 1,580,593 | -0.15(-1.37%) |
Oct 24, 2011 | 11.41 | 11.42 | 11.27 | 11.32 | 2,148,783 | -0.10(-0.88%) |
Oct 21, 2011 | 11.20 | 11.42 | 11.17 | 11.42 | 2,464,140 | +0.35(+3.15%) |
Oct 20, 2011 | 11.03 | 11.10 | 10.93 | 11.07 | 1,564,555 | +0.07(+0.67%) |
Oct 19, 2011 | 11.17 | 11.21 | 10.99 | 11.00 | 2,475,342 | -0.18(-1.60%) |
Oct 18, 2011 | 10.99 | 11.23 | 10.89 | 11.18 | 2,235,961 | +0.20(+1.86%) |
Oct 17, 2011 | 11.11 | 11.15 | 10.95 | 10.97 | 2,052,763 | -0.15(-1.35%) |
Oct 14, 2011 | 11.20 | 11.20 | 11.04 | 11.12 | 2,267,050 | +0.02(+0.21%) |
Oct 13, 2011 | 11.09 | 11.13 | 11.04 | 11.10 | 1,850,012 | +0.00(+0.03%) |
Oct 12, 2011 | 11.09 | 11.18 | 11.04 | 11.10 | 2,219,043 | +0.05(+0.42%) |
Oct 11, 2011 | 11.00 | 11.06 | 10.96 | 11.05 | 1,711,087 | +0.05(+0.42%) |
Oct 10, 2011 | 10.98 | 11.01 | 10.89 | 11.00 | 2,320,377 | +0.15(+1.35%) |
Oct 07, 2011 | 10.86 | 10.97 | 10.77 | 10.86 | 2,321,562 | +0.02(+0.18%) |
Oct 06, 2011 | 10.68 | 10.84 | 10.67 | 10.84 | 2,342,456 | +0.28(+2.63%) |
Oct 05, 2011 | 10.53 | 10.58 | 10.41 | 10.56 | 2,963,220 | +0.07(+0.70%) |
Oct 04, 2011 | 10.12 | 10.50 | 10.03 | 10.49 | 4,459,403 | +0.26(+2.56%) |
Oct 03, 2011 | 10.34 | 10.47 | 10.22 | 10.22 | 2,605,371 | -0.19(-1.81%) |
Sep 30, 2011 | 10.41 | 10.67 | 10.38 | 10.41 | 4,096,691 | -0.07(-0.66%) |
Sep 29, 2011 | 10.41 | 10.54 | 10.34 | 10.48 | 3,830,029 | +0.21(+2.03%) |
Sep 28, 2011 | 10.74 | 10.74 | 10.26 | 10.27 | 3,747,721 | -0.40(-3.79%) |
Sep 27, 2011 | 10.73 | 10.87 | 10.63 | 10.68 | 3,740,409 | +0.13(+1.21%) |
Sep 26, 2011 | 10.37 | 10.56 | 10.34 | 10.55 | 2,799,776 | +0.19(+1.86%) |
Sep 23, 2011 | 10.26 | 10.43 | 10.16 | 10.36 | 3,036,483 | +0.05(+0.49%) |
Sep 22, 2011 | 10.28 | 10.36 | 10.15 | 10.31 | 3,936,864 | -0.17(-1.62%) |
Sep 21, 2011 | 10.71 | 10.77 | 10.47 | 10.48 | 2,682,980 | -0.25(-2.30%) |
Sep 20, 2011 | 10.71 | 10.83 | 10.69 | 10.73 | 2,362,442 | +0.04(+0.36%) |
Sep 19, 2011 | 10.66 | 10.73 | 10.56 | 10.69 | 1,874,349 | -0.10(-0.96%) |
Sep 16, 2011 | 10.74 | 10.88 | 10.71 | 10.79 | 4,039,806 | +0.11(+1.01%) |
Sep 15, 2011 | 10.72 | 10.75 | 10.57 | 10.68 | 4,424,440 | +0.01(+0.11%) |
Sep 14, 2011 | 10.44 | 10.76 | 10.34 | 10.67 | 3,693,909 | +0.24(+2.29%) |
Sep 13, 2011 | 10.40 | 10.47 | 10.30 | 10.43 | 3,106,829 | +0.07(+0.63%) |
Sep 12, 2011 | 10.25 | 10.40 | 10.22 | 10.37 | 3,143,338 | +0.05(+0.49%) |
Sep 09, 2011 | 10.49 | 10.49 | 10.26 | 10.32 | 3,127,128 | -0.30(-2.83%) |
Sep 08, 2011 | 10.50 | 10.71 | 10.49 | 10.62 | 4,562,807 | +0.08(+0.77%) |
Sep 07, 2011 | 10.41 | 10.54 | 10.40 | 10.54 | 3,529,484 | +0.22(+2.13%) |
Sep 06, 2011 | 10.20 | 10.34 | 10.14 | 10.32 | 3,889,150 | -0.13(-1.29%) |
Sep 02, 2011 | 10.42 | 10.56 | 10.39 | 10.45 | 3,573,786 | -0.10(-0.91%) |
Sep 01, 2011 | 10.65 | 10.74 | 10.52 | 10.55 | 3,545,139 | -0.09(-0.87%) |
Aug 31, 2011 | 10.66 | 10.71 | 10.54 | 10.64 | 4,691,830 | +0.05(+0.44%) |
Aug 30, 2011 | 10.60 | 10.66 | 10.48 | 10.59 | 2,916,557 | -0.02(-0.15%) |
Aug 29, 2011 | 10.38 | 10.62 | 10.38 | 10.61 | 2,460,379 | +0.29(+2.84%) |
Aug 26, 2011 | 10.18 | 10.34 | 9.970 | 10.32 | 4,616,837 | +0.16(+1.56%) |
Aug 25, 2011 | 10.91 | 10.91 | 10.06 | 10.16 | 7,970,020 | -0.80(-7.31%) |
Aug 24, 2011 | 10.89 | 11.04 | 10.87 | 10.96 | 4,473,529 | +0.04(+0.39%) |
Aug 23, 2011 | 10.75 | 10.93 | 10.59 | 10.92 | 5,979,341 | +0.13(+1.25%) |
Aug 22, 2011 | 10.83 | 10.88 | 10.68 | 10.78 | 4,573,693 | +0.11(+1.01%) |
Aug 19, 2011 | 10.66 | 10.92 | 10.64 | 10.68 | 3,424,814 | -0.13(-1.21%) |
Aug 18, 2011 | 10.72 | 10.90 | 10.65 | 10.81 | 4,078,939 | -0.21(-1.92%) |
Aug 17, 2011 | 10.99 | 11.11 | 10.94 | 11.02 | 2,421,235 | +0.08(+0.74%) |
Aug 16, 2011 | 10.80 | 10.98 | 10.74 | 10.94 | 2,765,898 | +0.08(+0.71%) |
Aug 15, 2011 | 10.74 | 10.87 | 10.66 | 10.86 | 1,920,387 | +0.19(+1.81%) |
Aug 12, 2011 | 10.60 | 10.72 | 10.50 | 10.67 | 2,937,124 | +0.17(+1.61%) |
Aug 11, 2011 | 10.32 | 10.63 | 10.17 | 10.50 | 5,046,953 | +0.20(+1.95%) |
Aug 10, 2011 | 10.36 | 10.54 | 10.25 | 10.30 | 7,667,773 | -0.22(-2.12%) |
Aug 09, 2011 | 10.55 | 10.54 | 10.000 | 10.52 | 6,947,248 | +0.21(+2.02%) |
Aug 08, 2011 | 10.55 | 10.69 | 10.31 | 10.31 | 5,428,729 | -0.45(-4.15%) |
Aug 05, 2011 | 10.62 | 10.87 | 10.42 | 10.76 | 5,302,176 | +0.25(+2.42%) |
Aug 04, 2011 | 10.79 | 10.90 | 10.51 | 10.51 | 4,756,208 | -0.52(-4.75%) |
Aug 03, 2011 | 10.89 | 11.04 | 10.79 | 11.03 | 3,919,782 | +0.13(+1.17%) |
Aug 02, 2011 | 11.01 | 11.09 | 10.90 | 10.90 | 3,463,998 | -0.14(-1.29%) |