Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 13.73 | 13.95 | 13.71 | 13.92 | 18,160 | -0.23(-1.63%) |
Oct 28, 2011 | 13.99 | 14.21 | 13.99 | 14.15 | 8,517 | +0.39(+2.83%) |
Oct 27, 2011 | 13.61 | 13.96 | 13.58 | 13.76 | 19,088 | +0.53(+4.01%) |
Oct 26, 2011 | 13.16 | 13.37 | 13.16 | 13.23 | 6,983 | +0.15(+1.15%) |
Oct 25, 2011 | 13.28 | 13.30 | 13.08 | 13.08 | 49,077 | -0.36(-2.68%) |
Oct 24, 2011 | 13.21 | 13.50 | 13.21 | 13.44 | 13,805 | +0.74(+5.83%) |
Oct 21, 2011 | 12.72 | 12.80 | 12.55 | 12.70 | 20,660 | +0.33(+2.67%) |
Oct 20, 2011 | 12.37 | 12.57 | 12.24 | 12.37 | 9,598 | -0.37(-2.90%) |
Oct 19, 2011 | 12.66 | 12.80 | 12.55 | 12.74 | 6,523 | +0.19(+1.51%) |
Oct 18, 2011 | 12.45 | 12.65 | 12.42 | 12.55 | 6,904 | -0.33(-2.56%) |
Oct 17, 2011 | 13.13 | 13.13 | 12.88 | 12.88 | 7,350 | -0.34(-2.57%) |
Oct 14, 2011 | 13.16 | 13.35 | 13.16 | 13.22 | 9,349 | +0.02(+0.15%) |
Oct 13, 2011 | 13.08 | 13.20 | 12.99 | 13.20 | 8,175 | +0.39(+3.04%) |
Oct 12, 2011 | 12.66 | 12.89 | 12.66 | 12.81 | 14,423 | +0.41(+3.31%) |
Oct 11, 2011 | 12.26 | 12.49 | 12.23 | 12.40 | 27,192 | +0.06(+0.49%) |
Oct 10, 2011 | 12.21 | 12.41 | 12.21 | 12.34 | 10,443 | +0.45(+3.78%) |
Oct 07, 2011 | 12.04 | 12.20 | 11.87 | 11.89 | 5,088 | -0.10(-0.83%) |
Oct 06, 2011 | 11.73 | 11.99 | 11.73 | 11.99 | 8,735 | +0.57(+4.99%) |
Oct 05, 2011 | 11.15 | 11.42 | 11.08 | 11.42 | 13,110 | +0.28(+2.51%) |
Oct 04, 2011 | 11.07 | 11.14 | 10.89 | 11.14 | 13,562 | -0.25(-2.19%) |
Oct 03, 2011 | 11.45 | 11.51 | 11.24 | 11.39 | 19,168 | +0.00(+0.00%) |
Sep 30, 2011 | 11.49 | 11.54 | 11.39 | 11.39 | 35,981 | -0.17(-1.47%) |
Sep 29, 2011 | 11.80 | 11.80 | 11.50 | 11.56 | 12,845 | -0.14(-1.20%) |
Sep 28, 2011 | 11.74 | 11.84 | 11.66 | 11.70 | 3,698 | -0.31(-2.58%) |
Sep 27, 2011 | 11.89 | 12.13 | 11.89 | 12.01 | 17,622 | +0.39(+3.36%) |
Sep 26, 2011 | 11.48 | 11.75 | 11.48 | 11.62 | 6,357 | -0.24(-2.02%) |
Sep 23, 2011 | 11.85 | 12.05 | 11.82 | 11.86 | 17,233 | -0.17(-1.41%) |
Sep 22, 2011 | 12.25 | 12.25 | 11.95 | 12.03 | 25,735 | -0.55(-4.37%) |
Sep 21, 2011 | 12.87 | 12.90 | 12.58 | 12.58 | 6,881 | -0.44(-3.38%) |
Sep 20, 2011 | 13.12 | 13.12 | 13.02 | 13.02 | 9,097 | -0.04(-0.31%) |
Sep 19, 2011 | 12.79 | 13.06 | 12.79 | 13.06 | 10,289 | -0.14(-1.06%) |
Sep 16, 2011 | 13.12 | 13.36 | 13.12 | 13.20 | 8,375 | -0.06(-0.45%) |
Sep 15, 2011 | 13.04 | 13.26 | 13.04 | 13.26 | 28,577 | +0.26(+2.00%) |
Sep 14, 2011 | 12.84 | 13.05 | 12.84 | 13.00 | 17,458 | -0.11(-0.84%) |
Sep 13, 2011 | 12.87 | 13.18 | 12.87 | 13.11 | 19,386 | +0.06(+0.46%) |
Sep 12, 2011 | 12.96 | 13.05 | 12.82 | 13.05 | 15,731 | +0.09(+0.69%) |
Sep 09, 2011 | 13.23 | 13.23 | 12.96 | 12.96 | 5,230 | -0.34(-2.56%) |
Sep 08, 2011 | 13.50 | 13.50 | 13.30 | 13.30 | 3,526 | -0.26(-1.92%) |
Sep 07, 2011 | 13.46 | 13.67 | 13.46 | 13.56 | 15,049 | +0.08(+0.59%) |
Sep 06, 2011 | 13.21 | 13.49 | 13.21 | 13.48 | 9,974 | +0.02(+0.15%) |
Sep 02, 2011 | 13.53 | 13.69 | 13.45 | 13.46 | 6,934 | -0.52(-3.72%) |
Sep 01, 2011 | 13.96 | 14.16 | 13.88 | 13.98 | 8,465 | -0.02(-0.14%) |
Aug 31, 2011 | 14.03 | 14.23 | 14.00 | 14.00 | 3,959 | +0.15(+1.08%) |
Aug 30, 2011 | 13.67 | 13.87 | 13.67 | 13.85 | 8,832 | +0.23(+1.69%) |
Aug 29, 2011 | 13.52 | 13.72 | 13.52 | 13.62 | 4,680 | +0.18(+1.34%) |
Aug 26, 2011 | 13.51 | 13.51 | 13.44 | 13.44 | 1,652 | +0.16(+1.20%) |
Aug 25, 2011 | 13.47 | 13.51 | 13.27 | 13.28 | 11,156 | -0.18(-1.34%) |
Aug 24, 2011 | 13.39 | 13.50 | 13.39 | 13.46 | 3,741 | +0.00(+0.00%) |
Aug 23, 2011 | 13.29 | 13.51 | 13.29 | 13.46 | 6,250 | +0.40(+3.06%) |
Aug 22, 2011 | 13.07 | 13.31 | 13.06 | 13.06 | 2,684 | -0.03(-0.23%) |
Aug 19, 2011 | 13.12 | 13.19 | 12.94 | 13.09 | 6,254 | +0.12(+0.93%) |
Aug 18, 2011 | 13.17 | 13.17 | 12.88 | 12.97 | 13,136 | -0.36(-2.70%) |
Aug 17, 2011 | 13.48 | 13.48 | 13.33 | 13.33 | 43,419 | -0.25(-1.84%) |
Aug 16, 2011 | 13.58 | 13.80 | 13.56 | 13.58 | 7,443 | -0.38(-2.72%) |
Aug 15, 2011 | 13.74 | 13.96 | 13.74 | 13.96 | 6,419 | +0.41(+3.03%) |
Aug 12, 2011 | 13.71 | 13.71 | 13.55 | 13.55 | 4,884 | -0.26(-1.88%) |
Aug 11, 2011 | 13.38 | 13.82 | 13.38 | 13.81 | 6,249 | +0.44(+3.29%) |
Aug 10, 2011 | 13.44 | 13.64 | 13.33 | 13.37 | 11,206 | -0.07(-0.52%) |
Aug 09, 2011 | 13.30 | 13.66 | 13.11 | 13.44 | 7,805 | +0.08(+0.60%) |
Aug 08, 2011 | 13.92 | 13.92 | 13.36 | 13.36 | 12,031 | -0.93(-6.51%) |
Aug 05, 2011 | 14.17 | 14.30 | 13.88 | 14.29 | 24,619 | -0.11(-0.76%) |
Aug 04, 2011 | 14.59 | 14.59 | 14.34 | 14.40 | 6,866 | -0.39(-2.64%) |
Aug 03, 2011 | 14.79 | 14.85 | 14.70 | 14.79 | 6,170 | -0.14(-0.94%) |
Aug 02, 2011 | 15.07 | 15.11 | 14.93 | 14.93 | 10,801 | -0.23(-1.52%) |