Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 12.71 | 12.84 | 12.36 | 12.40 | 209,155 | -0.57(-4.40%) |
Oct 28, 2011 | 13.17 | 13.22 | 12.90 | 12.97 | 269,248 | -0.31(-2.35%) |
Oct 27, 2011 | 13.09 | 13.42 | 13.09 | 13.28 | 449,945 | +0.46(+3.63%) |
Oct 26, 2011 | 12.72 | 12.98 | 12.63 | 12.82 | 263,107 | +0.27(+2.12%) |
Oct 25, 2011 | 13.23 | 13.28 | 12.45 | 12.55 | 197,593 | -0.77(-5.78%) |
Oct 24, 2011 | 13.08 | 13.55 | 12.61 | 13.32 | 387,781 | -0.38(-2.76%) |
Oct 21, 2011 | 13.21 | 13.73 | 13.02 | 13.70 | 1,683,212 | +0.76(+5.85%) |
Oct 20, 2011 | 12.53 | 12.98 | 12.42 | 12.94 | 317,691 | +0.43(+3.39%) |
Oct 19, 2011 | 12.56 | 12.69 | 12.22 | 12.52 | 375,795 | -0.06(-0.47%) |
Oct 18, 2011 | 11.74 | 12.71 | 11.74 | 12.58 | 214,976 | +0.94(+8.04%) |
Oct 17, 2011 | 12.02 | 12.23 | 11.57 | 11.64 | 115,863 | -0.54(-4.47%) |
Oct 14, 2011 | 12.28 | 12.46 | 11.87 | 12.19 | 102,797 | +0.03(+0.22%) |
Oct 13, 2011 | 12.39 | 12.45 | 11.93 | 12.16 | 66,212 | -0.33(-2.61%) |
Oct 12, 2011 | 12.08 | 12.62 | 11.98 | 12.49 | 201,140 | +0.48(+4.04%) |
Oct 11, 2011 | 11.65 | 12.11 | 11.39 | 12.00 | 200,793 | +0.21(+1.75%) |
Oct 10, 2011 | 11.32 | 11.81 | 11.14 | 11.80 | 213,308 | +0.72(+6.54%) |
Oct 07, 2011 | 11.77 | 11.78 | 11.02 | 11.07 | 139,948 | -0.67(-5.71%) |
Oct 06, 2011 | 11.49 | 11.78 | 11.09 | 11.74 | 202,039 | +0.39(+3.45%) |
Oct 05, 2011 | 11.02 | 11.39 | 10.86 | 11.35 | 249,406 | +0.31(+2.83%) |
Oct 04, 2011 | 10.17 | 11.13 | 10.10 | 11.04 | 323,463 | +0.79(+7.71%) |
Oct 03, 2011 | 10.63 | 11.37 | 10.23 | 10.25 | 303,909 | -0.48(-4.52%) |
Sep 30, 2011 | 10.85 | 11.09 | 10.71 | 10.73 | 195,914 | -0.34(-3.06%) |
Sep 29, 2011 | 10.85 | 11.07 | 10.63 | 11.07 | 115,970 | +0.52(+4.98%) |
Sep 28, 2011 | 11.24 | 11.26 | 10.49 | 10.55 | 193,204 | -0.73(-6.48%) |
Sep 27, 2011 | 11.47 | 11.71 | 11.05 | 11.28 | 275,813 | +0.08(+0.71%) |
Sep 26, 2011 | 10.79 | 11.25 | 10.63 | 11.20 | 124,366 | +0.55(+5.18%) |
Sep 23, 2011 | 10.39 | 10.69 | 10.37 | 10.65 | 167,735 | +0.28(+2.69%) |
Sep 22, 2011 | 10.13 | 10.57 | 10.10 | 10.37 | 330,662 | -0.09(-0.89%) |
Sep 21, 2011 | 11.20 | 11.32 | 10.37 | 10.46 | 412,696 | -0.72(-6.42%) |
Sep 20, 2011 | 11.36 | 11.58 | 11.17 | 11.18 | 172,728 | -0.15(-1.35%) |
Sep 19, 2011 | 11.54 | 11.54 | 11.29 | 11.33 | 202,386 | -0.27(-2.29%) |
Sep 16, 2011 | 11.91 | 12.01 | 11.50 | 11.60 | 859,772 | -0.23(-1.96%) |
Sep 15, 2011 | 11.53 | 11.87 | 11.36 | 11.83 | 201,205 | +0.43(+3.79%) |
Sep 14, 2011 | 11.39 | 11.53 | 11.04 | 11.40 | 180,377 | +0.15(+1.36%) |
Sep 13, 2011 | 11.09 | 11.42 | 10.99 | 11.24 | 173,909 | +0.23(+2.11%) |
Sep 12, 2011 | 10.63 | 11.15 | 10.63 | 11.01 | 250,632 | +0.27(+2.54%) |
Sep 09, 2011 | 10.91 | 11.02 | 10.59 | 10.74 | 143,236 | -0.31(-2.82%) |
Sep 08, 2011 | 11.40 | 11.51 | 10.95 | 11.05 | 85,361 | -0.47(-4.09%) |
Sep 07, 2011 | 11.11 | 11.56 | 11.10 | 11.52 | 102,408 | +0.63(+5.79%) |
Sep 06, 2011 | 10.50 | 10.96 | 10.50 | 10.89 | 115,407 | +0.02(+0.18%) |
Sep 02, 2011 | 11.36 | 11.62 | 10.87 | 10.87 | 154,889 | -0.76(-6.56%) |
Sep 01, 2011 | 12.36 | 12.47 | 11.57 | 11.64 | 138,536 | -0.68(-5.55%) |
Aug 31, 2011 | 12.37 | 12.41 | 12.04 | 12.32 | 164,363 | +0.05(+0.43%) |
Aug 30, 2011 | 12.31 | 12.45 | 12.01 | 12.27 | 286,436 | -0.12(-0.96%) |
Aug 29, 2011 | 11.68 | 12.44 | 11.56 | 12.39 | 166,650 | +0.83(+7.18%) |
Aug 26, 2011 | 11.44 | 11.77 | 11.06 | 11.56 | 195,396 | +0.05(+0.46%) |
Aug 25, 2011 | 11.76 | 12.51 | 11.34 | 11.50 | 326,815 | +0.11(+0.99%) |
Aug 24, 2011 | 10.88 | 11.42 | 10.88 | 11.39 | 104,242 | +0.46(+4.19%) |
Aug 23, 2011 | 10.31 | 10.97 | 10.24 | 10.93 | 181,844 | +0.64(+6.19%) |
Aug 22, 2011 | 10.54 | 10.60 | 10.12 | 10.29 | 92,859 | +0.03(+0.32%) |
Aug 19, 2011 | 10.17 | 10.59 | 10.17 | 10.26 | 218,975 | -0.07(-0.71%) |
Aug 18, 2011 | 10.63 | 10.69 | 10.15 | 10.33 | 295,805 | -0.52(-4.83%) |
Aug 17, 2011 | 10.90 | 11.08 | 10.73 | 10.86 | 72,668 | +0.01(+0.12%) |
Aug 16, 2011 | 10.97 | 11.16 | 10.73 | 10.85 | 155,464 | -0.21(-1.86%) |
Aug 15, 2011 | 10.97 | 11.34 | 10.70 | 11.05 | 209,631 | +0.23(+2.09%) |
Aug 12, 2011 | 11.25 | 11.59 | 10.71 | 10.83 | 181,511 | -0.31(-2.80%) |
Aug 11, 2011 | 10.66 | 11.24 | 10.42 | 11.14 | 203,577 | +0.56(+5.27%) |
Aug 10, 2011 | 11.48 | 12.20 | 10.52 | 10.58 | 219,341 | -1.22(-10.36%) |
Aug 09, 2011 | 11.64 | 11.91 | 10.61 | 11.80 | 304,951 | +0.50(+4.41%) |
Aug 08, 2011 | 12.01 | 12.58 | 11.20 | 11.30 | 368,381 | -1.11(-8.93%) |
Aug 05, 2011 | 12.39 | 12.68 | 11.99 | 12.41 | 255,026 | +0.15(+1.25%) |
Aug 04, 2011 | 12.53 | 12.60 | 12.26 | 12.26 | 267,713 | -0.43(-3.35%) |
Aug 03, 2011 | 12.43 | 12.70 | 12.18 | 12.69 | 165,986 | +0.28(+2.29%) |
Aug 02, 2011 | 12.51 | 12.67 | 12.30 | 12.40 | 244,313 | -0.19(-1.52%) |