Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 13.40 | 13.64 | 13.16 | 13.38 | 273,599 | -0.32(-2.34%) |
Oct 28, 2011 | 13.85 | 13.92 | 13.60 | 13.71 | 322,234 | -0.22(-1.60%) |
Oct 27, 2011 | 13.60 | 14.03 | 13.60 | 13.93 | 612,663 | +0.58(+4.34%) |
Oct 26, 2011 | 13.26 | 13.58 | 13.06 | 13.35 | 333,184 | +0.36(+2.75%) |
Oct 25, 2011 | 13.41 | 13.45 | 12.97 | 12.99 | 496,819 | -0.52(-3.83%) |
Oct 24, 2011 | 13.20 | 13.54 | 13.18 | 13.51 | 723,248 | +0.29(+2.23%) |
Oct 21, 2011 | 13.00 | 13.25 | 12.83 | 13.21 | 2,521,483 | +0.33(+2.56%) |
Oct 20, 2011 | 12.13 | 12.92 | 11.99 | 12.88 | 668,127 | +0.78(+6.44%) |
Oct 19, 2011 | 12.37 | 12.37 | 11.53 | 12.11 | 1,065,839 | +0.69(+6.06%) |
Oct 18, 2011 | 10.95 | 11.57 | 10.84 | 11.41 | 403,143 | +0.55(+5.09%) |
Oct 17, 2011 | 11.12 | 11.12 | 10.74 | 10.86 | 200,160 | -0.41(-3.64%) |
Oct 14, 2011 | 11.16 | 11.47 | 10.95 | 11.27 | 252,852 | +0.28(+2.51%) |
Oct 13, 2011 | 10.84 | 11.05 | 10.58 | 10.99 | 201,785 | +0.04(+0.32%) |
Oct 12, 2011 | 11.16 | 11.16 | 10.89 | 10.96 | 305,887 | -0.07(-0.65%) |
Oct 11, 2011 | 10.49 | 11.11 | 10.47 | 11.03 | 234,963 | +0.40(+3.78%) |
Oct 10, 2011 | 10.13 | 10.70 | 10.13 | 10.63 | 261,102 | +0.69(+6.91%) |
Oct 07, 2011 | 10.66 | 10.66 | 9.907 | 9.942 | 268,959 | -0.70(-6.62%) |
Oct 06, 2011 | 10.51 | 10.69 | 10.04 | 10.65 | 173,094 | +0.39(+3.83%) |
Oct 05, 2011 | 10.28 | 10.39 | 9.978 | 10.25 | 220,115 | -0.06(-0.60%) |
Oct 04, 2011 | 9.140 | 10.38 | 9.104 | 10.32 | 407,639 | +1.15(+12.55%) |
Oct 03, 2011 | 9.648 | 9.898 | 9.158 | 9.166 | 314,695 | -0.59(-6.03%) |
Sep 30, 2011 | 9.987 | 10.18 | 9.737 | 9.755 | 264,789 | -0.51(-4.95%) |
Sep 29, 2011 | 9.862 | 10.26 | 9.719 | 10.26 | 190,760 | +0.70(+7.37%) |
Sep 28, 2011 | 10.18 | 10.18 | 9.559 | 9.559 | 306,651 | -0.61(-5.97%) |
Sep 27, 2011 | 10.01 | 10.58 | 9.616 | 10.17 | 376,000 | +0.41(+4.21%) |
Sep 26, 2011 | 9.648 | 9.817 | 9.380 | 9.755 | 240,059 | +0.23(+2.43%) |
Sep 23, 2011 | 9.425 | 9.639 | 9.282 | 9.523 | 263,077 | +0.12(+1.23%) |
Sep 22, 2011 | 9.265 | 9.657 | 9.265 | 9.407 | 367,561 | -0.12(-1.31%) |
Sep 21, 2011 | 9.987 | 10.12 | 9.443 | 9.532 | 668,240 | -0.43(-4.30%) |
Sep 20, 2011 | 9.693 | 9.978 | 9.541 | 9.960 | 432,319 | +0.33(+3.43%) |
Sep 19, 2011 | 9.907 | 10.35 | 9.559 | 9.630 | 246,764 | -0.53(-5.18%) |
Sep 16, 2011 | 10.33 | 10.41 | 9.880 | 10.16 | 390,556 | -0.08(-0.78%) |
Sep 15, 2011 | 9.933 | 10.24 | 9.791 | 10.24 | 303,524 | +0.45(+4.55%) |
Sep 14, 2011 | 9.826 | 9.960 | 9.514 | 9.791 | 237,808 | +0.09(+0.92%) |
Sep 13, 2011 | 9.710 | 10.12 | 9.594 | 9.701 | 388,519 | +0.04(+0.46%) |
Sep 12, 2011 | 9.202 | 9.693 | 9.202 | 9.657 | 285,401 | +0.28(+2.95%) |
Sep 09, 2011 | 9.523 | 9.709 | 9.166 | 9.380 | 476,824 | -0.30(-3.13%) |
Sep 08, 2011 | 9.808 | 9.933 | 9.523 | 9.684 | 453,969 | -0.17(-1.72%) |
Sep 07, 2011 | 9.630 | 10.02 | 9.594 | 9.853 | 440,009 | +0.43(+4.54%) |
Sep 06, 2011 | 9.666 | 9.808 | 9.220 | 9.425 | 500,850 | -0.62(-6.21%) |
Sep 02, 2011 | 10.63 | 11.80 | 9.978 | 10.05 | 272,916 | -0.93(-8.45%) |
Sep 01, 2011 | 11.34 | 11.55 | 10.80 | 10.98 | 288,907 | -0.33(-2.92%) |
Aug 31, 2011 | 11.28 | 11.36 | 11.03 | 11.31 | 208,589 | +0.12(+1.12%) |
Aug 30, 2011 | 11.06 | 11.28 | 10.89 | 11.18 | 182,992 | +0.05(+0.48%) |
Aug 29, 2011 | 10.48 | 11.15 | 10.48 | 11.13 | 205,615 | +0.81(+7.87%) |
Aug 26, 2011 | 9.987 | 10.43 | 9.889 | 10.32 | 234,560 | +0.22(+2.21%) |
Aug 25, 2011 | 10.58 | 11.07 | 10.09 | 10.09 | 404,012 | -0.30(-2.92%) |
Aug 24, 2011 | 10.14 | 10.44 | 10.00 | 10.40 | 281,099 | +0.23(+2.28%) |
Aug 23, 2011 | 9.907 | 10.17 | 9.710 | 10.17 | 440,565 | +0.30(+3.07%) |
Aug 22, 2011 | 10.33 | 10.35 | 9.768 | 9.862 | 222,211 | -0.23(-2.30%) |
Aug 19, 2011 | 10.48 | 10.72 | 10.07 | 10.09 | 346,337 | -0.49(-4.63%) |
Aug 18, 2011 | 11.05 | 11.07 | 10.44 | 10.58 | 388,147 | -0.87(-7.63%) |
Aug 17, 2011 | 11.54 | 11.70 | 11.31 | 11.46 | 98,952 | +0.02(+0.16%) |
Aug 16, 2011 | 11.55 | 11.74 | 11.37 | 11.44 | 132,493 | -0.27(-2.28%) |
Aug 15, 2011 | 11.42 | 11.73 | 11.33 | 11.71 | 225,708 | +0.45(+3.96%) |
Aug 12, 2011 | 11.57 | 11.64 | 11.15 | 11.26 | 242,270 | -0.18(-1.56%) |
Aug 11, 2011 | 10.77 | 11.53 | 10.58 | 11.44 | 255,947 | +0.70(+6.56%) |
Aug 10, 2011 | 11.65 | 11.99 | 10.71 | 10.74 | 243,848 | -1.28(-10.62%) |
Aug 09, 2011 | 11.56 | 12.06 | 10.80 | 12.01 | 360,550 | +0.88(+7.93%) |
Aug 08, 2011 | 11.93 | 12.44 | 11.12 | 11.13 | 365,377 | -1.24(-10.02%) |
Aug 05, 2011 | 12.78 | 12.85 | 11.98 | 12.37 | 413,750 | -0.25(-1.98%) |
Aug 04, 2011 | 13.29 | 13.40 | 12.62 | 12.62 | 560,424 | -0.89(-6.60%) |
Aug 03, 2011 | 13.38 | 13.59 | 13.16 | 13.51 | 224,400 | +0.10(+0.73%) |
Aug 02, 2011 | 13.64 | 13.79 | 13.28 | 13.41 | 180,056 | -0.36(-2.62%) |