Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 11.34 | 11.53 | 11.30 | 11.32 | 1,595,453 | -0.20(-1.71%) |
Oct 28, 2011 | 11.79 | 11.89 | 11.49 | 11.52 | 889,622 | -0.33(-2.80%) |
Oct 27, 2011 | 11.60 | 11.95 | 11.49 | 11.85 | 1,097,890 | +0.53(+4.67%) |
Oct 26, 2011 | 11.33 | 11.43 | 11.03 | 11.32 | 1,043,036 | +0.19(+1.70%) |
Oct 25, 2011 | 11.21 | 11.26 | 11.05 | 11.13 | 858,921 | -0.17(-1.54%) |
Oct 24, 2011 | 10.80 | 11.37 | 10.78 | 11.30 | 1,333,135 | +0.55(+5.14%) |
Oct 21, 2011 | 10.62 | 10.77 | 10.49 | 10.75 | 1,678,279 | +0.26(+2.49%) |
Oct 20, 2011 | 10.47 | 10.60 | 10.36 | 10.49 | 2,052,472 | -0.03(-0.30%) |
Oct 19, 2011 | 10.70 | 10.75 | 10.44 | 10.52 | 1,575,711 | -0.20(-1.84%) |
Oct 18, 2011 | 10.59 | 10.77 | 10.46 | 10.72 | 1,247,663 | +0.12(+1.12%) |
Oct 17, 2011 | 10.86 | 10.97 | 10.58 | 10.60 | 1,134,669 | -0.39(-3.59%) |
Oct 14, 2011 | 11.08 | 11.08 | 10.81 | 11.00 | 697,221 | +0.00(+0.00%) |
Oct 13, 2011 | 10.81 | 11.09 | 10.81 | 11.00 | 1,193,369 | +0.08(+0.72%) |
Oct 12, 2011 | 10.71 | 11.01 | 10.67 | 10.92 | 1,668,050 | +0.25(+2.37%) |
Oct 11, 2011 | 10.39 | 10.74 | 10.37 | 10.66 | 2,260,130 | +0.25(+2.43%) |
Oct 10, 2011 | 10.40 | 10.62 | 10.27 | 10.41 | 1,497,194 | +0.22(+2.17%) |
Oct 07, 2011 | 10.30 | 10.51 | 10.10 | 10.19 | 1,956,201 | -0.05(-0.46%) |
Oct 06, 2011 | 10.15 | 10.36 | 10.07 | 10.24 | 2,738,415 | -0.21(-1.97%) |
Oct 05, 2011 | 10.36 | 10.71 | 10.21 | 10.44 | 1,816,974 | +0.09(+0.84%) |
Oct 04, 2011 | 9.772 | 10.37 | 9.645 | 10.36 | 2,847,842 | +0.49(+4.96%) |
Oct 03, 2011 | 10.35 | 10.41 | 9.851 | 9.866 | 1,857,496 | -0.58(-5.52%) |
Sep 30, 2011 | 10.62 | 10.74 | 10.40 | 10.44 | 1,777,674 | -0.30(-2.79%) |
Sep 29, 2011 | 11.08 | 11.21 | 10.56 | 10.74 | 1,954,479 | -0.06(-0.58%) |
Sep 28, 2011 | 11.00 | 11.00 | 10.69 | 10.81 | 2,052,225 | -0.16(-1.44%) |
Sep 27, 2011 | 11.52 | 11.52 | 10.85 | 10.96 | 1,656,387 | -0.36(-3.21%) |
Sep 26, 2011 | 11.10 | 11.34 | 10.90 | 11.33 | 1,613,657 | +0.35(+3.17%) |
Sep 23, 2011 | 10.68 | 11.02 | 10.67 | 10.98 | 1,048,654 | +0.30(+2.81%) |
Sep 22, 2011 | 10.35 | 10.93 | 10.35 | 10.68 | 1,779,929 | +0.05(+0.45%) |
Sep 21, 2011 | 10.89 | 11.08 | 10.63 | 10.63 | 1,761,130 | -0.24(-2.25%) |
Sep 20, 2011 | 11.34 | 11.45 | 10.86 | 10.88 | 1,269,978 | -0.41(-3.64%) |
Sep 19, 2011 | 11.13 | 11.36 | 11.02 | 11.29 | 1,171,053 | -0.07(-0.63%) |
Sep 16, 2011 | 11.35 | 11.56 | 11.25 | 11.36 | 1,699,134 | +0.03(+0.28%) |
Sep 15, 2011 | 11.28 | 11.42 | 11.19 | 11.33 | 898,758 | +0.13(+1.20%) |
Sep 14, 2011 | 11.00 | 11.36 | 10.89 | 11.19 | 1,087,883 | +0.32(+2.98%) |
Sep 13, 2011 | 10.77 | 10.95 | 10.63 | 10.87 | 1,251,312 | +0.12(+1.10%) |
Sep 12, 2011 | 10.35 | 10.77 | 10.32 | 10.75 | 1,235,321 | +0.25(+2.41%) |
Sep 09, 2011 | 10.80 | 10.84 | 10.31 | 10.50 | 1,971,922 | -0.47(-4.30%) |
Sep 08, 2011 | 10.97 | 11.15 | 10.83 | 10.97 | 1,143,870 | -0.06(-0.57%) |
Sep 07, 2011 | 10.88 | 11.10 | 10.69 | 11.03 | 1,515,544 | +0.24(+2.26%) |
Sep 06, 2011 | 10.38 | 10.81 | 10.36 | 10.79 | 1,392,044 | +0.07(+0.66%) |
Sep 02, 2011 | 10.81 | 10.95 | 10.69 | 10.72 | 1,097,614 | -0.34(-3.05%) |
Sep 01, 2011 | 11.30 | 11.46 | 10.99 | 11.06 | 2,361,940 | -0.17(-1.54%) |
Aug 31, 2011 | 11.17 | 11.32 | 11.02 | 11.23 | 1,843,498 | +0.14(+1.28%) |
Aug 30, 2011 | 10.97 | 11.17 | 10.92 | 11.09 | 1,548,500 | +0.05(+0.43%) |
Aug 29, 2011 | 10.67 | 11.04 | 10.67 | 11.04 | 1,045,891 | +0.47(+4.46%) |
Aug 26, 2011 | 10.23 | 10.62 | 10.15 | 10.57 | 1,402,240 | +0.29(+2.83%) |
Aug 25, 2011 | 10.81 | 10.89 | 10.23 | 10.28 | 1,564,024 | -0.47(-4.38%) |
Aug 24, 2011 | 10.65 | 10.79 | 10.47 | 10.75 | 996,652 | +0.09(+0.88%) |
Aug 23, 2011 | 10.34 | 10.66 | 10.22 | 10.66 | 2,552,850 | +0.39(+3.83%) |
Aug 22, 2011 | 10.58 | 10.66 | 10.11 | 10.26 | 1,992,011 | -0.03(-0.31%) |
Aug 19, 2011 | 10.13 | 10.71 | 10.07 | 10.29 | 1,380,768 | +0.01(+0.08%) |
Aug 18, 2011 | 10.91 | 11.17 | 10.18 | 10.29 | 1,460,729 | -1.01(-8.90%) |
Aug 17, 2011 | 11.26 | 11.33 | 11.06 | 11.29 | 858,054 | +0.13(+1.20%) |
Aug 16, 2011 | 11.26 | 11.45 | 11.07 | 11.16 | 897,440 | -0.15(-1.32%) |
Aug 15, 2011 | 11.44 | 11.50 | 11.10 | 11.31 | 1,689,982 | -0.07(-0.62%) |
Aug 12, 2011 | 11.44 | 11.51 | 11.16 | 11.38 | 838,262 | +0.05(+0.42%) |
Aug 11, 2011 | 10.86 | 11.46 | 10.86 | 11.33 | 1,414,793 | +0.55(+5.10%) |
Aug 10, 2011 | 10.84 | 11.25 | 10.77 | 10.78 | 1,554,072 | -0.27(-2.45%) |
Aug 09, 2011 | 10.99 | 11.07 | 10.39 | 11.05 | 2,801,823 | +0.40(+3.80%) |
Aug 08, 2011 | 11.13 | 11.76 | 10.65 | 10.65 | 2,913,719 | -1.18(-9.96%) |
Aug 05, 2011 | 11.90 | 12.14 | 11.55 | 11.83 | 1,911,863 | +0.05(+0.40%) |
Aug 04, 2011 | 12.16 | 12.26 | 11.77 | 11.78 | 1,601,369 | -0.60(-4.88%) |
Aug 03, 2011 | 12.01 | 12.44 | 11.86 | 12.38 | 2,149,478 | +0.31(+2.54%) |
Aug 02, 2011 | 11.64 | 12.33 | 11.59 | 12.08 | 5,062,847 | -0.98(-7.49%) |