Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 13.09 | 13.61 | 12.84 | 13.29 | 114,489 | +0.02(+0.17%) |
Oct 28, 2011 | 12.20 | 13.31 | 12.08 | 13.27 | 181,614 | +0.23(+1.79%) |
Oct 27, 2011 | 13.06 | 13.06 | 12.70 | 13.04 | 132,740 | +0.28(+2.22%) |
Oct 26, 2011 | 12.46 | 12.81 | 12.35 | 12.75 | 152,566 | +0.43(+3.52%) |
Oct 25, 2011 | 12.32 | 12.50 | 12.23 | 12.32 | 114,761 | -0.12(-0.98%) |
Oct 24, 2011 | 12.47 | 12.63 | 12.32 | 12.44 | 107,187 | -0.05(-0.40%) |
Oct 21, 2011 | 12.27 | 12.56 | 12.23 | 12.49 | 138,034 | +0.41(+3.41%) |
Oct 20, 2011 | 12.13 | 12.16 | 11.82 | 12.08 | 59,060 | +0.02(+0.18%) |
Oct 19, 2011 | 11.96 | 12.56 | 11.88 | 12.06 | 50,414 | +0.04(+0.32%) |
Oct 18, 2011 | 12.15 | 12.20 | 11.94 | 12.02 | 192,185 | -0.04(-0.37%) |
Oct 17, 2011 | 12.13 | 12.16 | 11.96 | 12.06 | 65,356 | -0.17(-1.36%) |
Oct 14, 2011 | 12.31 | 12.34 | 12.15 | 12.23 | 71,541 | +0.03(+0.23%) |
Oct 13, 2011 | 12.21 | 12.28 | 12.12 | 12.20 | 85,044 | -0.03(-0.23%) |
Oct 12, 2011 | 12.36 | 12.46 | 12.06 | 12.23 | 142,113 | -0.09(-0.77%) |
Oct 11, 2011 | 12.34 | 12.51 | 12.24 | 12.32 | 92,092 | -0.05(-0.40%) |
Oct 10, 2011 | 12.46 | 12.46 | 12.10 | 12.37 | 115,074 | +0.08(+0.68%) |
Oct 07, 2011 | 12.55 | 12.55 | 12.26 | 12.29 | 118,686 | -0.24(-1.91%) |
Oct 06, 2011 | 12.72 | 12.76 | 12.50 | 12.53 | 201,493 | -0.04(-0.35%) |
Oct 05, 2011 | 12.62 | 12.65 | 12.30 | 12.57 | 180,765 | +0.02(+0.13%) |
Oct 04, 2011 | 11.65 | 12.67 | 11.65 | 12.56 | 171,166 | +0.80(+6.81%) |
Oct 03, 2011 | 12.01 | 12.11 | 11.56 | 11.76 | 136,073 | -0.35(-2.89%) |
Sep 30, 2011 | 12.02 | 12.45 | 12.02 | 12.11 | 132,587 | -0.09(-0.77%) |
Sep 29, 2011 | 12.30 | 12.30 | 11.88 | 12.20 | 75,527 | +0.12(+0.97%) |
Sep 28, 2011 | 12.50 | 12.60 | 11.86 | 12.08 | 163,200 | -0.28(-2.29%) |
Sep 27, 2011 | 12.16 | 12.45 | 12.01 | 12.37 | 172,928 | +0.40(+3.33%) |
Sep 26, 2011 | 12.16 | 12.21 | 11.84 | 11.97 | 110,178 | -0.16(-1.31%) |
Sep 23, 2011 | 11.74 | 12.14 | 11.60 | 12.13 | 174,682 | +0.39(+3.35%) |
Sep 22, 2011 | 11.04 | 11.82 | 10.96 | 11.73 | 225,626 | +0.45(+4.02%) |
Sep 21, 2011 | 11.63 | 11.84 | 11.25 | 11.28 | 117,868 | -0.33(-2.82%) |
Sep 20, 2011 | 11.71 | 11.82 | 11.57 | 11.61 | 74,061 | -0.03(-0.28%) |
Sep 19, 2011 | 11.54 | 11.78 | 11.54 | 11.64 | 64,410 | -0.10(-0.84%) |
Sep 16, 2011 | 11.61 | 11.74 | 11.53 | 11.74 | 158,783 | +0.17(+1.46%) |
Sep 15, 2011 | 11.25 | 11.61 | 11.22 | 11.57 | 101,166 | +0.38(+3.42%) |
Sep 14, 2011 | 11.24 | 11.28 | 10.98 | 11.19 | 213,834 | +0.04(+0.39%) |
Sep 13, 2011 | 11.07 | 11.26 | 10.86 | 11.14 | 229,836 | +0.12(+1.09%) |
Sep 12, 2011 | 11.06 | 11.15 | 10.88 | 11.02 | 97,035 | -0.08(-0.69%) |
Sep 09, 2011 | 11.25 | 11.33 | 10.88 | 11.10 | 134,820 | -0.23(-2.02%) |
Sep 08, 2011 | 11.52 | 11.57 | 11.25 | 11.33 | 74,449 | -0.29(-2.49%) |
Sep 07, 2011 | 11.40 | 11.64 | 11.28 | 11.62 | 79,700 | +0.31(+2.70%) |
Sep 06, 2011 | 11.21 | 11.34 | 11.14 | 11.31 | 126,078 | -0.10(-0.86%) |
Sep 02, 2011 | 11.67 | 11.74 | 11.36 | 11.41 | 95,423 | -0.30(-2.56%) |
Sep 01, 2011 | 12.17 | 12.28 | 11.68 | 11.71 | 116,114 | -0.49(-4.03%) |
Aug 31, 2011 | 12.26 | 12.28 | 12.08 | 12.20 | 92,757 | +0.03(+0.22%) |
Aug 30, 2011 | 11.69 | 12.28 | 11.69 | 12.18 | 82,679 | +0.41(+3.48%) |
Aug 29, 2011 | 11.75 | 12.03 | 11.47 | 11.77 | 76,938 | +0.14(+1.17%) |
Aug 26, 2011 | 11.42 | 11.84 | 11.32 | 11.63 | 96,165 | +0.16(+1.38%) |
Aug 25, 2011 | 11.79 | 11.79 | 11.46 | 11.47 | 95,332 | -0.22(-1.91%) |
Aug 24, 2011 | 11.87 | 12.20 | 11.65 | 11.70 | 132,293 | -0.16(-1.34%) |
Aug 23, 2011 | 11.65 | 11.88 | 11.51 | 11.85 | 80,022 | +0.26(+2.21%) |
Aug 22, 2011 | 11.67 | 11.82 | 11.32 | 11.60 | 85,520 | +0.14(+1.19%) |
Aug 19, 2011 | 11.25 | 11.67 | 11.25 | 11.46 | 79,612 | +0.01(+0.05%) |
Aug 18, 2011 | 11.55 | 11.72 | 11.34 | 11.46 | 94,588 | -0.36(-3.05%) |
Aug 17, 2011 | 11.93 | 11.98 | 11.65 | 11.82 | 70,866 | -0.08(-0.64%) |
Aug 16, 2011 | 11.73 | 12.05 | 11.64 | 11.89 | 101,170 | +0.04(+0.32%) |
Aug 15, 2011 | 11.42 | 11.86 | 11.42 | 11.85 | 91,484 | +0.49(+4.27%) |
Aug 12, 2011 | 11.52 | 11.56 | 11.06 | 11.37 | 123,133 | -0.09(-0.81%) |
Aug 11, 2011 | 11.12 | 11.71 | 11.06 | 11.46 | 124,812 | +0.39(+3.55%) |
Aug 10, 2011 | 11.30 | 11.45 | 10.98 | 11.07 | 101,229 | -0.48(-4.12%) |
Aug 09, 2011 | 11.06 | 11.60 | 10.65 | 11.54 | 246,069 | +0.59(+5.38%) |
Aug 08, 2011 | 11.06 | 12.09 | 10.94 | 10.95 | 333,534 | -0.46(-4.07%) |
Aug 05, 2011 | 11.82 | 11.92 | 11.31 | 11.42 | 207,785 | -0.32(-2.74%) |
Aug 04, 2011 | 12.09 | 12.30 | 11.72 | 11.74 | 151,991 | -0.48(-3.93%) |
Aug 03, 2011 | 12.06 | 12.31 | 11.76 | 12.22 | 97,738 | +0.19(+1.59%) |
Aug 02, 2011 | 12.36 | 12.54 | 12.01 | 12.03 | 91,402 | -0.34(-2.74%) |