Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 13.03 | 13.55 | 12.79 | 13.24 | 114,967 | +0.02(+0.17%) |
Oct 28, 2011 | 12.15 | 13.26 | 12.03 | 13.21 | 182,372 | +0.23(+1.79%) |
Oct 27, 2011 | 13.01 | 13.01 | 12.65 | 12.98 | 133,294 | +0.28(+2.22%) |
Oct 26, 2011 | 12.41 | 12.76 | 12.30 | 12.70 | 153,203 | +0.43(+3.52%) |
Oct 25, 2011 | 12.27 | 12.44 | 12.18 | 12.27 | 115,240 | -0.12(-0.98%) |
Oct 24, 2011 | 12.42 | 12.58 | 12.27 | 12.39 | 107,634 | -0.05(-0.40%) |
Oct 21, 2011 | 12.22 | 12.51 | 12.18 | 12.44 | 138,610 | +0.41(+3.41%) |
Oct 20, 2011 | 12.08 | 12.11 | 11.77 | 12.03 | 59,306 | +0.02(+0.18%) |
Oct 19, 2011 | 11.91 | 12.51 | 11.83 | 12.01 | 50,624 | +0.04(+0.32%) |
Oct 18, 2011 | 12.10 | 12.15 | 11.89 | 11.97 | 192,987 | -0.04(-0.37%) |
Oct 17, 2011 | 12.08 | 12.11 | 11.91 | 12.01 | 65,629 | -0.17(-1.36%) |
Oct 14, 2011 | 12.26 | 12.29 | 12.10 | 12.18 | 71,839 | +0.03(+0.23%) |
Oct 13, 2011 | 12.16 | 12.23 | 12.07 | 12.15 | 85,399 | -0.03(-0.23%) |
Oct 12, 2011 | 12.31 | 12.41 | 12.01 | 12.18 | 142,705 | -0.09(-0.77%) |
Oct 11, 2011 | 12.29 | 12.45 | 12.19 | 12.27 | 92,476 | -0.05(-0.40%) |
Oct 10, 2011 | 12.41 | 12.41 | 12.05 | 12.32 | 115,554 | +0.08(+0.68%) |
Oct 07, 2011 | 12.50 | 12.50 | 12.21 | 12.24 | 119,181 | -0.24(-1.91%) |
Oct 06, 2011 | 12.67 | 12.70 | 12.45 | 12.48 | 202,333 | -0.04(-0.35%) |
Oct 05, 2011 | 12.57 | 12.60 | 12.24 | 12.52 | 181,519 | +0.02(+0.13%) |
Oct 04, 2011 | 11.60 | 12.62 | 11.60 | 12.51 | 171,880 | +0.80(+6.81%) |
Oct 03, 2011 | 11.96 | 12.06 | 11.51 | 11.71 | 136,641 | -0.35(-2.89%) |
Sep 30, 2011 | 11.97 | 12.40 | 11.97 | 12.06 | 133,140 | -0.09(-0.77%) |
Sep 29, 2011 | 12.24 | 12.24 | 11.84 | 12.15 | 75,842 | +0.12(+0.97%) |
Sep 28, 2011 | 12.44 | 12.55 | 11.81 | 12.03 | 163,881 | -0.28(-2.29%) |
Sep 27, 2011 | 12.10 | 12.40 | 11.96 | 12.32 | 173,649 | +0.40(+3.33%) |
Sep 26, 2011 | 12.11 | 12.16 | 11.79 | 11.92 | 110,638 | -0.16(-1.31%) |
Sep 23, 2011 | 11.69 | 12.09 | 11.55 | 12.08 | 175,411 | +0.39(+3.35%) |
Sep 22, 2011 | 11.00 | 11.77 | 10.91 | 11.69 | 226,567 | +0.45(+4.02%) |
Sep 21, 2011 | 11.58 | 11.79 | 11.21 | 11.23 | 118,360 | -0.33(-2.82%) |
Sep 20, 2011 | 11.66 | 11.77 | 11.52 | 11.56 | 74,370 | -0.03(-0.28%) |
Sep 19, 2011 | 11.50 | 11.73 | 11.50 | 11.59 | 64,679 | -0.10(-0.84%) |
Sep 16, 2011 | 11.57 | 11.69 | 11.48 | 11.69 | 159,445 | +0.17(+1.46%) |
Sep 15, 2011 | 11.20 | 11.56 | 11.17 | 11.52 | 101,588 | +0.38(+3.42%) |
Sep 14, 2011 | 11.20 | 11.23 | 10.93 | 11.14 | 214,726 | +0.04(+0.39%) |
Sep 13, 2011 | 11.03 | 11.21 | 10.82 | 11.10 | 230,795 | +0.12(+1.09%) |
Sep 12, 2011 | 11.01 | 11.10 | 10.84 | 10.98 | 97,440 | -0.08(-0.69%) |
Sep 09, 2011 | 11.20 | 11.28 | 10.83 | 11.06 | 135,383 | -0.23(-2.02%) |
Sep 08, 2011 | 11.47 | 11.52 | 11.20 | 11.28 | 74,760 | -0.29(-2.49%) |
Sep 07, 2011 | 11.35 | 11.59 | 11.23 | 11.57 | 80,032 | +0.30(+2.70%) |
Sep 06, 2011 | 11.16 | 11.29 | 11.09 | 11.27 | 126,604 | -0.10(-0.86%) |
Sep 02, 2011 | 11.62 | 11.69 | 11.32 | 11.37 | 95,821 | -0.30(-2.56%) |
Sep 01, 2011 | 12.12 | 12.23 | 11.63 | 11.66 | 116,598 | -0.49(-4.03%) |
Aug 31, 2011 | 12.21 | 12.22 | 12.03 | 12.15 | 93,144 | +0.03(+0.22%) |
Aug 30, 2011 | 11.64 | 12.23 | 11.64 | 12.13 | 83,024 | +0.41(+3.48%) |
Aug 29, 2011 | 11.70 | 11.98 | 11.43 | 11.72 | 77,259 | +0.14(+1.17%) |
Aug 26, 2011 | 11.37 | 11.79 | 11.27 | 11.58 | 96,566 | +0.16(+1.38%) |
Aug 25, 2011 | 11.74 | 11.75 | 11.41 | 11.43 | 95,730 | -0.22(-1.91%) |
Aug 24, 2011 | 11.82 | 12.15 | 11.60 | 11.65 | 132,845 | -0.16(-1.34%) |
Aug 23, 2011 | 11.60 | 11.83 | 11.46 | 11.81 | 80,356 | +0.26(+2.21%) |
Aug 22, 2011 | 11.63 | 11.77 | 11.27 | 11.55 | 85,876 | +0.14(+1.19%) |
Aug 19, 2011 | 11.21 | 11.63 | 11.21 | 11.41 | 79,944 | +0.01(+0.05%) |
Aug 18, 2011 | 11.50 | 11.67 | 11.29 | 11.41 | 94,983 | -0.36(-3.05%) |
Aug 17, 2011 | 11.88 | 11.93 | 11.60 | 11.77 | 71,161 | -0.08(-0.64%) |
Aug 16, 2011 | 11.69 | 12.00 | 11.59 | 11.84 | 101,592 | +0.04(+0.32%) |
Aug 15, 2011 | 11.38 | 11.81 | 11.38 | 11.81 | 91,866 | +0.48(+4.27%) |
Aug 12, 2011 | 11.47 | 11.51 | 11.02 | 11.32 | 123,647 | -0.09(-0.81%) |
Aug 11, 2011 | 11.08 | 11.66 | 11.01 | 11.41 | 125,333 | +0.39(+3.55%) |
Aug 10, 2011 | 11.25 | 11.40 | 10.93 | 11.02 | 101,651 | -0.47(-4.12%) |
Aug 09, 2011 | 11.01 | 11.56 | 10.60 | 11.50 | 247,095 | +0.59(+5.38%) |
Aug 08, 2011 | 11.01 | 12.04 | 10.90 | 10.91 | 334,925 | -0.46(-4.06%) |
Aug 05, 2011 | 11.77 | 11.87 | 11.26 | 11.37 | 208,652 | -0.32(-2.74%) |
Aug 04, 2011 | 12.04 | 12.25 | 11.68 | 11.69 | 152,625 | -0.48(-3.93%) |
Aug 03, 2011 | 12.01 | 12.26 | 11.71 | 12.17 | 98,146 | +0.19(+1.59%) |
Aug 02, 2011 | 12.31 | 12.49 | 11.96 | 11.98 | 91,783 | -0.34(-2.74%) |