Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 14.42 | 14.68 | 14.04 | 14.04 | 8,685 | -0.60(-4.07%) |
Oct 28, 2011 | 14.56 | 14.64 | 14.55 | 14.64 | 14,504 | +0.14(+0.97%) |
Oct 27, 2011 | 13.64 | 14.58 | 13.64 | 14.50 | 38,638 | +0.66(+4.76%) |
Oct 26, 2011 | 13.94 | 13.94 | 13.56 | 13.84 | 10,122 | +0.14(+1.02%) |
Oct 25, 2011 | 14.25 | 14.41 | 13.69 | 13.70 | 7,656 | -0.73(-5.05%) |
Oct 24, 2011 | 14.20 | 14.57 | 14.20 | 14.43 | 10,067 | +0.18(+1.23%) |
Oct 21, 2011 | 14.29 | 14.43 | 14.16 | 14.25 | 14,572 | +0.23(+1.65%) |
Oct 20, 2011 | 13.62 | 14.04 | 13.62 | 14.02 | 3,851 | +0.29(+2.14%) |
Oct 19, 2011 | 14.14 | 14.21 | 13.70 | 13.73 | 11,653 | -0.55(-3.83%) |
Oct 18, 2011 | 14.10 | 14.38 | 14.00 | 14.28 | 13,095 | +0.09(+0.64%) |
Oct 17, 2011 | 14.32 | 14.53 | 14.16 | 14.18 | 9,017 | -0.32(-2.17%) |
Oct 14, 2011 | 14.36 | 14.70 | 14.35 | 14.50 | 11,863 | +0.12(+0.83%) |
Oct 13, 2011 | 14.15 | 14.67 | 13.87 | 14.38 | 11,975 | +0.23(+1.63%) |
Oct 12, 2011 | 13.88 | 14.15 | 13.84 | 14.15 | 10,884 | +0.32(+2.33%) |
Oct 11, 2011 | 13.74 | 13.86 | 13.57 | 13.83 | 7,216 | +0.01(+0.10%) |
Oct 10, 2011 | 13.76 | 13.88 | 13.32 | 13.81 | 19,957 | +0.29(+2.12%) |
Oct 07, 2011 | 13.84 | 13.84 | 13.43 | 13.53 | 11,279 | -0.38(-2.72%) |
Oct 06, 2011 | 13.71 | 13.95 | 13.50 | 13.90 | 13,489 | +0.17(+1.22%) |
Oct 05, 2011 | 13.45 | 13.74 | 13.13 | 13.74 | 8,010 | +0.20(+1.45%) |
Oct 04, 2011 | 12.68 | 13.81 | 12.63 | 13.54 | 21,003 | +0.92(+7.27%) |
Oct 03, 2011 | 12.97 | 13.10 | 12.62 | 12.62 | 23,780 | -0.39(-3.01%) |
Sep 30, 2011 | 12.63 | 13.26 | 12.63 | 13.01 | 16,038 | +0.18(+1.42%) |
Sep 29, 2011 | 12.29 | 12.83 | 12.29 | 12.83 | 13,708 | +0.55(+4.51%) |
Sep 28, 2011 | 12.50 | 12.92 | 12.28 | 12.28 | 9,585 | -0.32(-2.50%) |
Sep 27, 2011 | 12.36 | 12.59 | 12.20 | 12.59 | 11,761 | +0.43(+3.57%) |
Sep 26, 2011 | 12.08 | 12.21 | 11.82 | 12.16 | 4,845 | +0.15(+1.28%) |
Sep 23, 2011 | 11.89 | 12.15 | 11.85 | 12.01 | 10,310 | +0.13(+1.12%) |
Sep 22, 2011 | 11.91 | 12.18 | 11.85 | 11.87 | 35,334 | -0.10(-0.82%) |
Sep 21, 2011 | 12.38 | 12.49 | 11.96 | 11.97 | 14,786 | -0.28(-2.29%) |
Sep 20, 2011 | 12.33 | 12.58 | 12.25 | 12.25 | 51,207 | -0.02(-0.17%) |
Sep 19, 2011 | 12.40 | 12.47 | 12.27 | 12.27 | 17,408 | -0.36(-2.83%) |
Sep 16, 2011 | 12.76 | 12.87 | 12.48 | 12.63 | 35,875 | -0.07(-0.55%) |
Sep 15, 2011 | 12.72 | 12.88 | 12.57 | 12.70 | 8,161 | +0.01(+0.11%) |
Sep 14, 2011 | 12.61 | 12.78 | 12.53 | 12.69 | 13,434 | +0.08(+0.61%) |
Sep 13, 2011 | 12.62 | 12.66 | 12.48 | 12.61 | 20,227 | +0.07(+0.56%) |
Sep 12, 2011 | 12.79 | 13.05 | 12.53 | 12.54 | 7,686 | -0.25(-1.92%) |
Sep 09, 2011 | 12.64 | 13.12 | 12.63 | 12.78 | 13,001 | -0.03(-0.22%) |
Sep 08, 2011 | 12.80 | 13.05 | 12.80 | 12.81 | 13,962 | -0.16(-1.24%) |
Sep 07, 2011 | 12.61 | 13.36 | 12.61 | 12.97 | 15,591 | +0.57(+4.63%) |
Sep 06, 2011 | 12.01 | 12.64 | 12.01 | 12.40 | 18,148 | +0.07(+0.57%) |
Sep 02, 2011 | 12.82 | 12.89 | 12.33 | 12.33 | 17,738 | -0.54(-4.19%) |
Sep 01, 2011 | 13.46 | 13.66 | 12.83 | 12.87 | 11,718 | -0.68(-5.02%) |
Aug 31, 2011 | 13.66 | 13.66 | 13.32 | 13.55 | 11,174 | -0.02(-0.15%) |
Aug 30, 2011 | 13.42 | 13.81 | 13.41 | 13.57 | 21,980 | +0.11(+0.78%) |
Aug 29, 2011 | 13.16 | 13.53 | 13.16 | 13.46 | 16,887 | +0.36(+2.73%) |
Aug 26, 2011 | 12.87 | 13.11 | 12.87 | 13.11 | 5,260 | +0.23(+1.80%) |
Aug 25, 2011 | 12.99 | 12.99 | 12.87 | 12.87 | 7,198 | -0.17(-1.29%) |
Aug 24, 2011 | 12.75 | 13.17 | 12.59 | 13.04 | 18,138 | +0.18(+1.36%) |
Aug 23, 2011 | 12.71 | 12.88 | 12.67 | 12.87 | 12,510 | +0.26(+2.06%) |
Aug 22, 2011 | 12.85 | 12.85 | 12.57 | 12.61 | 8,066 | +0.14(+1.12%) |
Aug 19, 2011 | 12.33 | 12.66 | 12.33 | 12.47 | 8,774 | -0.07(-0.56%) |
Aug 18, 2011 | 12.63 | 12.77 | 12.54 | 12.54 | 29,758 | -0.24(-1.86%) |
Aug 17, 2011 | 12.69 | 13.10 | 12.69 | 12.78 | 4,398 | +0.18(+1.39%) |
Aug 16, 2011 | 12.82 | 12.89 | 12.57 | 12.60 | 10,808 | -0.35(-2.73%) |
Aug 15, 2011 | 12.62 | 13.07 | 12.62 | 12.96 | 10,993 | +0.29(+2.30%) |
Aug 12, 2011 | 13.04 | 13.04 | 12.40 | 12.66 | 16,055 | -0.40(-3.03%) |
Aug 11, 2011 | 12.73 | 13.27 | 12.00 | 13.06 | 24,692 | +0.40(+3.12%) |
Aug 10, 2011 | 13.25 | 13.61 | 12.64 | 12.66 | 19,200 | -0.85(-6.27%) |
Aug 09, 2011 | 13.99 | 13.88 | 13.20 | 13.51 | 19,844 | -0.02(-0.15%) |
Aug 08, 2011 | 13.99 | 14.57 | 13.53 | 13.53 | 27,069 | -0.60(-4.27%) |
Aug 05, 2011 | 14.14 | 14.32 | 14.04 | 14.13 | 4,922 | +0.17(+1.19%) |
Aug 04, 2011 | 13.81 | 14.16 | 13.81 | 13.97 | 19,772 | +0.07(+0.50%) |
Aug 03, 2011 | 13.83 | 14.04 | 13.73 | 13.90 | 6,263 | +0.07(+0.50%) |
Aug 02, 2011 | 14.18 | 14.28 | 13.83 | 13.83 | 8,436 | -0.40(-2.83%) |