Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 12.77 | 13.29 | 12.54 | 12.98 | 117,271 | +0.02(+0.17%) |
Oct 28, 2011 | 11.91 | 13.00 | 11.79 | 12.95 | 186,027 | +0.23(+1.79%) |
Oct 27, 2011 | 12.75 | 12.75 | 12.40 | 12.73 | 135,965 | +0.28(+2.22%) |
Oct 26, 2011 | 12.16 | 12.51 | 12.06 | 12.45 | 156,274 | +0.42(+3.52%) |
Oct 25, 2011 | 12.03 | 12.20 | 11.94 | 12.03 | 117,550 | -0.12(-0.98%) |
Oct 24, 2011 | 12.18 | 12.34 | 12.03 | 12.15 | 109,792 | -0.05(-0.40%) |
Oct 21, 2011 | 11.98 | 12.26 | 11.94 | 12.19 | 141,388 | +0.40(+3.41%) |
Oct 20, 2011 | 11.84 | 11.87 | 11.54 | 11.79 | 60,495 | +0.02(+0.18%) |
Oct 19, 2011 | 11.68 | 12.26 | 11.60 | 11.77 | 51,639 | +0.04(+0.32%) |
Oct 18, 2011 | 11.86 | 11.91 | 11.66 | 11.73 | 196,855 | -0.04(-0.37%) |
Oct 17, 2011 | 11.84 | 11.87 | 11.67 | 11.78 | 66,944 | -0.16(-1.36%) |
Oct 14, 2011 | 12.02 | 12.05 | 11.86 | 11.94 | 73,279 | +0.03(+0.23%) |
Oct 13, 2011 | 11.92 | 11.99 | 11.84 | 11.91 | 87,110 | -0.03(-0.23%) |
Oct 12, 2011 | 12.06 | 12.17 | 11.77 | 11.94 | 145,566 | -0.09(-0.77%) |
Oct 11, 2011 | 12.05 | 12.21 | 11.95 | 12.03 | 94,330 | -0.05(-0.40%) |
Oct 10, 2011 | 12.17 | 12.17 | 11.81 | 12.08 | 117,870 | +0.08(+0.68%) |
Oct 07, 2011 | 12.25 | 12.25 | 11.97 | 12.00 | 121,570 | -0.23(-1.91%) |
Oct 06, 2011 | 12.42 | 12.45 | 12.21 | 12.23 | 206,389 | -0.04(-0.35%) |
Oct 05, 2011 | 12.32 | 12.35 | 12.00 | 12.28 | 185,158 | +0.02(+0.13%) |
Oct 04, 2011 | 11.37 | 12.37 | 11.37 | 12.26 | 175,325 | +0.78(+6.81%) |
Oct 03, 2011 | 11.73 | 11.82 | 11.28 | 11.48 | 139,380 | -0.34(-2.89%) |
Sep 30, 2011 | 11.73 | 12.16 | 11.73 | 11.82 | 135,809 | -0.09(-0.77%) |
Sep 29, 2011 | 12.00 | 12.00 | 11.60 | 11.91 | 77,363 | +0.11(+0.97%) |
Sep 28, 2011 | 12.20 | 12.30 | 11.58 | 11.80 | 167,166 | -0.28(-2.29%) |
Sep 27, 2011 | 11.87 | 12.15 | 11.72 | 12.07 | 177,130 | +0.39(+3.33%) |
Sep 26, 2011 | 11.87 | 11.92 | 11.56 | 11.69 | 112,856 | -0.15(-1.31%) |
Sep 23, 2011 | 11.46 | 11.85 | 11.32 | 11.84 | 178,927 | +0.38(+3.35%) |
Sep 22, 2011 | 10.78 | 11.54 | 10.70 | 11.46 | 231,108 | +0.44(+4.02%) |
Sep 21, 2011 | 11.36 | 11.56 | 10.99 | 11.01 | 120,732 | -0.32(-2.82%) |
Sep 20, 2011 | 11.44 | 11.54 | 11.30 | 11.33 | 75,861 | -0.03(-0.28%) |
Sep 19, 2011 | 11.27 | 11.50 | 11.27 | 11.37 | 65,975 | -0.10(-0.84%) |
Sep 16, 2011 | 11.34 | 11.46 | 11.26 | 11.46 | 162,641 | +0.17(+1.46%) |
Sep 15, 2011 | 10.98 | 11.33 | 10.96 | 11.30 | 103,625 | +0.37(+3.42%) |
Sep 14, 2011 | 10.98 | 11.01 | 10.72 | 10.92 | 219,030 | +0.04(+0.39%) |
Sep 13, 2011 | 10.81 | 10.99 | 10.60 | 10.88 | 235,421 | +0.12(+1.09%) |
Sep 12, 2011 | 10.80 | 10.89 | 10.62 | 10.76 | 99,393 | -0.07(-0.69%) |
Sep 09, 2011 | 10.98 | 11.06 | 10.62 | 10.84 | 138,096 | -0.22(-2.02%) |
Sep 08, 2011 | 11.24 | 11.29 | 10.98 | 11.06 | 76,259 | -0.28(-2.49%) |
Sep 07, 2011 | 11.13 | 11.36 | 11.01 | 11.34 | 81,637 | +0.30(+2.70%) |
Sep 06, 2011 | 10.94 | 11.07 | 10.88 | 11.05 | 129,141 | -0.10(-0.86%) |
Sep 02, 2011 | 11.39 | 11.46 | 11.09 | 11.14 | 97,742 | -0.29(-2.56%) |
Sep 01, 2011 | 11.88 | 11.99 | 11.40 | 11.44 | 118,935 | -0.48(-4.03%) |
Aug 31, 2011 | 11.97 | 11.98 | 11.79 | 11.91 | 95,011 | +0.03(+0.22%) |
Aug 30, 2011 | 11.41 | 11.99 | 11.41 | 11.89 | 84,688 | +0.40(+3.48%) |
Aug 29, 2011 | 11.47 | 11.74 | 11.20 | 11.49 | 78,808 | +0.13(+1.17%) |
Aug 26, 2011 | 11.15 | 11.56 | 11.05 | 11.36 | 98,502 | +0.15(+1.38%) |
Aug 25, 2011 | 11.51 | 11.52 | 11.18 | 11.20 | 97,648 | -0.22(-1.91%) |
Aug 24, 2011 | 11.58 | 11.91 | 11.37 | 11.42 | 135,508 | -0.15(-1.34%) |
Aug 23, 2011 | 11.37 | 11.60 | 11.24 | 11.57 | 81,967 | +0.25(+2.21%) |
Aug 22, 2011 | 11.40 | 11.54 | 11.05 | 11.32 | 87,598 | +0.13(+1.19%) |
Aug 19, 2011 | 10.99 | 11.40 | 10.99 | 11.19 | 81,546 | +0.01(+0.05%) |
Aug 18, 2011 | 11.28 | 11.44 | 11.07 | 11.18 | 96,887 | -0.35(-3.05%) |
Aug 17, 2011 | 11.64 | 11.70 | 11.37 | 11.54 | 72,588 | -0.07(-0.64%) |
Aug 16, 2011 | 11.46 | 11.76 | 11.37 | 11.61 | 103,628 | +0.04(+0.32%) |
Aug 15, 2011 | 11.15 | 11.58 | 11.15 | 11.57 | 93,707 | +0.47(+4.28%) |
Aug 12, 2011 | 11.25 | 11.29 | 10.80 | 11.10 | 126,125 | -0.09(-0.81%) |
Aug 11, 2011 | 10.86 | 11.43 | 10.80 | 11.19 | 127,845 | +0.38(+3.55%) |
Aug 10, 2011 | 11.03 | 11.18 | 10.72 | 10.81 | 103,688 | -0.46(-4.12%) |
Aug 09, 2011 | 10.80 | 11.33 | 10.40 | 11.27 | 252,048 | +0.58(+5.38%) |
Aug 08, 2011 | 10.80 | 11.80 | 10.68 | 10.69 | 341,638 | -0.45(-4.06%) |
Aug 05, 2011 | 11.54 | 11.64 | 11.04 | 11.15 | 212,834 | -0.31(-2.74%) |
Aug 04, 2011 | 11.80 | 12.01 | 11.45 | 11.46 | 155,684 | -0.47(-3.93%) |
Aug 03, 2011 | 11.78 | 12.02 | 11.48 | 11.93 | 100,113 | +0.19(+1.59%) |
Aug 02, 2011 | 12.07 | 12.24 | 11.73 | 11.74 | 93,623 | -0.33(-2.74%) |