Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 12.79 | 12.79 | 12.42 | 12.45 | 109,178 | -0.50(-3.84%) |
Oct 28, 2011 | 13.11 | 13.20 | 12.92 | 12.95 | 117,277 | -0.17(-1.33%) |
Oct 27, 2011 | 12.64 | 13.12 | 12.51 | 13.12 | 179,906 | +0.77(+6.21%) |
Oct 26, 2011 | 12.42 | 12.42 | 11.92 | 12.36 | 112,887 | +0.00(+0.00%) |
Oct 25, 2011 | 12.48 | 12.56 | 12.23 | 12.36 | 118,598 | -0.20(-1.60%) |
Oct 24, 2011 | 12.05 | 12.57 | 12.02 | 12.56 | 131,075 | +0.58(+4.88%) |
Oct 21, 2011 | 11.87 | 12.03 | 11.73 | 11.97 | 120,969 | +0.25(+2.16%) |
Oct 20, 2011 | 11.99 | 12.03 | 11.40 | 11.72 | 96,051 | -0.25(-2.11%) |
Oct 19, 2011 | 12.01 | 12.26 | 11.84 | 11.97 | 135,804 | -0.08(-0.65%) |
Oct 18, 2011 | 12.03 | 12.27 | 11.69 | 12.05 | 146,720 | +0.02(+0.15%) |
Oct 17, 2011 | 12.66 | 12.71 | 11.97 | 12.03 | 136,239 | -0.72(-5.67%) |
Oct 14, 2011 | 12.57 | 12.77 | 12.40 | 12.76 | 89,783 | +0.29(+2.31%) |
Oct 13, 2011 | 12.78 | 12.84 | 12.31 | 12.47 | 94,164 | -0.39(-3.05%) |
Oct 12, 2011 | 12.43 | 12.99 | 12.41 | 12.86 | 120,804 | +0.52(+4.24%) |
Oct 11, 2011 | 12.17 | 12.42 | 12.13 | 12.34 | 162,509 | +0.10(+0.78%) |
Oct 10, 2011 | 12.16 | 12.34 | 11.96 | 12.24 | 167,331 | +0.29(+2.41%) |
Oct 07, 2011 | 12.27 | 12.40 | 11.83 | 11.96 | 132,096 | -0.30(-2.42%) |
Oct 06, 2011 | 12.04 | 12.33 | 12.01 | 12.25 | 154,903 | +0.37(+3.08%) |
Oct 05, 2011 | 11.97 | 12.09 | 11.72 | 11.89 | 199,236 | -0.10(-0.87%) |
Oct 04, 2011 | 11.23 | 12.08 | 11.19 | 11.99 | 346,312 | +0.70(+6.18%) |
Oct 03, 2011 | 11.79 | 11.96 | 11.28 | 11.29 | 348,015 | -0.56(-4.71%) |
Sep 30, 2011 | 12.09 | 12.33 | 11.81 | 11.85 | 196,696 | -0.33(-2.72%) |
Sep 29, 2011 | 12.19 | 12.30 | 11.93 | 12.18 | 132,709 | +0.19(+1.60%) |
Sep 28, 2011 | 12.56 | 12.56 | 11.97 | 11.99 | 137,394 | -0.54(-4.32%) |
Sep 27, 2011 | 12.52 | 12.67 | 12.32 | 12.53 | 199,744 | +0.23(+1.84%) |
Sep 26, 2011 | 11.98 | 12.31 | 11.93 | 12.30 | 116,519 | +0.44(+3.67%) |
Sep 23, 2011 | 11.41 | 11.96 | 11.34 | 11.87 | 213,055 | +0.37(+3.18%) |
Sep 22, 2011 | 11.48 | 11.86 | 11.36 | 11.50 | 266,485 | -0.30(-2.51%) |
Sep 21, 2011 | 11.94 | 12.09 | 11.77 | 11.80 | 200,093 | -0.17(-1.38%) |
Sep 20, 2011 | 12.37 | 12.37 | 11.86 | 11.96 | 152,824 | -0.37(-2.97%) |
Sep 19, 2011 | 12.43 | 12.43 | 12.19 | 12.33 | 117,508 | -0.27(-2.15%) |
Sep 16, 2011 | 12.70 | 12.82 | 12.56 | 12.60 | 173,062 | -0.13(-1.03%) |
Sep 15, 2011 | 12.73 | 12.84 | 12.55 | 12.73 | 127,163 | +0.12(+0.97%) |
Sep 14, 2011 | 12.47 | 12.74 | 12.37 | 12.61 | 190,247 | +0.25(+2.05%) |
Sep 13, 2011 | 12.34 | 12.56 | 12.10 | 12.36 | 173,928 | +0.07(+0.57%) |
Sep 12, 2011 | 11.92 | 12.37 | 11.92 | 12.29 | 132,785 | +0.22(+1.81%) |
Sep 09, 2011 | 12.10 | 12.29 | 11.98 | 12.07 | 286,008 | -0.16(-1.28%) |
Sep 08, 2011 | 12.58 | 12.69 | 12.16 | 12.23 | 121,333 | -0.42(-3.31%) |
Sep 07, 2011 | 12.45 | 12.71 | 12.27 | 12.64 | 228,818 | +0.38(+3.13%) |
Sep 06, 2011 | 12.23 | 12.36 | 12.00 | 12.26 | 232,559 | -0.03(-0.28%) |
Sep 02, 2011 | 12.29 | 12.69 | 12.21 | 12.30 | 311,097 | -0.24(-1.95%) |
Sep 01, 2011 | 12.90 | 12.90 | 12.41 | 12.54 | 269,265 | -0.16(-1.24%) |
Aug 31, 2011 | 12.97 | 13.05 | 12.50 | 12.70 | 281,143 | -0.19(-1.49%) |
Aug 30, 2011 | 12.81 | 13.08 | 12.53 | 12.89 | 188,731 | +0.00(+0.00%) |
Aug 29, 2011 | 12.84 | 13.00 | 12.70 | 12.89 | 196,708 | +0.19(+1.51%) |
Aug 26, 2011 | 12.43 | 12.88 | 12.38 | 12.70 | 124,432 | +0.20(+1.61%) |
Aug 25, 2011 | 12.88 | 13.04 | 12.44 | 12.50 | 182,703 | -0.30(-2.32%) |
Aug 24, 2011 | 12.67 | 12.99 | 12.44 | 12.79 | 159,261 | +0.06(+0.48%) |
Aug 23, 2011 | 12.64 | 12.93 | 12.37 | 12.73 | 225,976 | +0.19(+1.53%) |
Aug 22, 2011 | 12.87 | 12.93 | 12.46 | 12.54 | 377,579 | -0.01(-0.07%) |
Aug 19, 2011 | 12.84 | 13.27 | 12.52 | 12.55 | 326,400 | -0.51(-3.87%) |
Aug 18, 2011 | 13.10 | 13.35 | 12.87 | 13.05 | 198,033 | -0.45(-3.36%) |
Aug 17, 2011 | 13.55 | 13.73 | 13.32 | 13.51 | 71,417 | -0.03(-0.19%) |
Aug 16, 2011 | 13.38 | 13.78 | 13.32 | 13.53 | 152,741 | -0.03(-0.19%) |
Aug 15, 2011 | 13.73 | 13.78 | 13.39 | 13.56 | 66,361 | -0.05(-0.38%) |
Aug 12, 2011 | 14.44 | 14.44 | 13.54 | 13.61 | 151,714 | -0.70(-4.88%) |
Aug 11, 2011 | 13.79 | 14.53 | 13.71 | 14.31 | 282,136 | +0.60(+4.39%) |
Aug 10, 2011 | 13.81 | 14.00 | 13.28 | 13.71 | 255,664 | -0.65(-4.50%) |
Aug 09, 2011 | 13.58 | 14.38 | 12.99 | 14.35 | 275,240 | +0.84(+6.19%) |
Aug 08, 2011 | 13.58 | 14.30 | 13.50 | 13.52 | 388,949 | -0.39(-2.82%) |
Aug 05, 2011 | 14.44 | 14.55 | 13.90 | 13.91 | 318,643 | -0.38(-2.68%) |
Aug 04, 2011 | 14.51 | 14.95 | 14.28 | 14.29 | 221,656 | -0.44(-3.02%) |
Aug 03, 2011 | 14.74 | 15.03 | 14.30 | 14.74 | 106,635 | +0.00(+0.00%) |
Aug 02, 2011 | 14.68 | 15.06 | 14.64 | 14.74 | 163,710 | -0.02(-0.12%) |