Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 12.35 | 12.41 | 12.28 | 12.41 | 425 | +0.07(+0.57%) |
Oct 28, 2011 | 12.33 | 12.50 | 12.33 | 12.34 | 6,100 | +0.03(+0.24%) |
Oct 27, 2011 | 12.30 | 12.32 | 12.30 | 12.31 | 3,800 | +0.06(+0.49%) |
Oct 26, 2011 | 12.00 | 12.33 | 11.85 | 12.25 | 3,597 | +0.21(+1.74%) |
Oct 25, 2011 | 11.99 | 12.10 | 11.91 | 12.04 | 152,900 | +0.20(+1.69%) |
Oct 24, 2011 | 11.90 | 12.10 | 11.84 | 11.84 | 8,315 | -0.06(-0.50%) |
Oct 21, 2011 | 12.20 | 12.20 | 11.90 | 11.90 | 10,815 | -0.15(-1.24%) |
Oct 20, 2011 | 12.00 | 12.19 | 11.90 | 12.05 | 7,525 | -0.10(-0.82%) |
Oct 19, 2011 | 12.20 | 12.20 | 12.15 | 12.15 | 500 | +0.16(+1.33%) |
Oct 18, 2011 | 12.09 | 12.09 | 11.99 | 11.99 | 13,240 | -0.21(-1.72%) |
Oct 17, 2011 | 12.20 | 12.20 | 12.20 | 12.20 | 250 | -0.05(-0.41%) |
Oct 14, 2011 | 12.00 | 12.25 | 11.95 | 12.25 | 19,475 | +0.25(+2.08%) |
Oct 13, 2011 | 11.99 | 12.01 | 11.90 | 12.00 | 9,340 | +0.10(+0.84%) |
Oct 12, 2011 | 11.78 | 11.90 | 11.78 | 11.90 | 1,000 | +0.12(+1.02%) |
Oct 11, 2011 | 12.00 | 12.00 | 11.71 | 11.78 | 7,840 | +0.02(+0.17%) |
Oct 07, 2011 | 11.70 | 11.85 | 11.65 | 11.76 | 11,935 | +0.26(+2.26%) |
Oct 06, 2011 | 10.90 | 11.50 | 10.87 | 11.50 | 316,559 | +0.63(+5.80%) |
Oct 05, 2011 | 10.91 | 11.11 | 10.87 | 10.87 | 23,282 | +0.02(+0.18%) |
Oct 04, 2011 | 11.05 | 11.05 | 10.85 | 10.85 | 7,841 | -0.16(-1.45%) |
Oct 03, 2011 | 11.26 | 11.26 | 11.01 | 11.01 | 154,990 | -0.24(-2.13%) |
Sep 30, 2011 | 11.38 | 11.44 | 11.25 | 11.25 | 10,816 | -0.05(-0.44%) |
Sep 29, 2011 | 11.50 | 11.55 | 11.30 | 11.30 | 7,918 | -0.15(-1.31%) |
Sep 28, 2011 | 11.41 | 11.62 | 11.40 | 11.45 | 5,500 | -0.05(-0.43%) |
Sep 27, 2011 | 11.49 | 11.76 | 11.41 | 11.50 | 104,100 | +0.15(+1.32%) |
Sep 26, 2011 | 11.17 | 11.40 | 11.15 | 11.35 | 50,700 | +0.24(+2.16%) |
Sep 23, 2011 | 11.10 | 11.50 | 11.10 | 11.11 | 4,027 | -0.02(-0.18%) |
Sep 22, 2011 | 11.70 | 11.70 | 11.00 | 11.13 | 409,790 | -0.77(-6.47%) |
Sep 21, 2011 | 12.01 | 12.03 | 11.90 | 11.90 | 22,358 | -0.11(-0.92%) |
Sep 20, 2011 | 12.11 | 12.17 | 12.00 | 12.01 | 4,655 | -0.10(-0.83%) |
Sep 19, 2011 | 12.33 | 12.33 | 12.11 | 12.11 | 5,306 | -0.27(-2.18%) |
Sep 16, 2011 | 12.30 | 12.50 | 12.21 | 12.38 | 82,317 | +0.08(+0.65%) |
Sep 15, 2011 | 12.49 | 12.50 | 12.30 | 12.30 | 5,830 | -0.17(-1.36%) |
Sep 14, 2011 | 12.70 | 12.70 | 12.36 | 12.47 | 4,710 | -0.28(-2.20%) |
Sep 13, 2011 | 12.75 | 12.75 | 12.75 | 12.75 | 900 | +0.00(+0.00%) |
Sep 12, 2011 | 12.50 | 12.75 | 12.50 | 12.75 | 3,500 | +0.47(+3.83%) |
Sep 09, 2011 | 12.49 | 12.49 | 12.27 | 12.28 | 7,750 | -0.22(-1.76%) |
Sep 08, 2011 | 12.27 | 12.50 | 12.27 | 12.50 | 8,751 | +0.24(+1.96%) |
Sep 07, 2011 | 12.70 | 12.75 | 12.25 | 12.26 | 17,375 | -0.43(-3.39%) |
Sep 06, 2011 | 12.78 | 12.78 | 12.69 | 12.69 | 4,525 | -0.16(-1.25%) |
Sep 02, 2011 | 13.01 | 13.01 | 12.75 | 12.85 | 5,580 | -0.15(-1.15%) |
Sep 01, 2011 | 13.40 | 13.40 | 12.81 | 13.00 | 59,670 | -0.47(-3.49%) |
Aug 31, 2011 | 13.30 | 13.48 | 13.25 | 13.47 | 4,490 | +0.07(+0.52%) |
Aug 30, 2011 | 13.35 | 13.40 | 13.25 | 13.40 | 6,930 | -0.10(-0.74%) |
Aug 29, 2011 | 13.40 | 13.50 | 13.40 | 13.50 | 1,050 | +0.10(+0.75%) |
Aug 26, 2011 | 13.47 | 13.47 | 13.31 | 13.40 | 2,700 | -0.06(-0.45%) |
Aug 25, 2011 | 13.50 | 13.50 | 13.46 | 13.46 | 2,700 | -0.04(-0.30%) |
Aug 24, 2011 | 13.74 | 13.74 | 13.50 | 13.50 | 3,104 | +0.00(+0.00%) |
Aug 23, 2011 | 13.51 | 13.51 | 13.50 | 13.50 | 200 | +0.05(+0.37%) |
Aug 22, 2011 | 13.50 | 14.00 | 13.45 | 13.45 | 4,865 | +0.20(+1.51%) |
Aug 19, 2011 | 13.35 | 13.43 | 13.22 | 13.25 | 5,800 | -0.25(-1.85%) |
Aug 18, 2011 | 13.52 | 13.55 | 13.45 | 13.50 | 18,100 | -0.10(-0.74%) |
Aug 17, 2011 | 13.86 | 13.87 | 13.51 | 13.60 | 6,300 | -0.17(-1.23%) |
Aug 16, 2011 | 13.90 | 14.02 | 13.77 | 13.77 | 58,370 | -0.13(-0.94%) |
Aug 15, 2011 | 13.90 | 13.90 | 13.90 | 13.90 | 1,100 | +0.00(+0.00%) |
Aug 12, 2011 | 14.05 | 14.10 | 13.90 | 13.90 | 7,648 | -0.15(-1.07%) |
Aug 11, 2011 | 14.10 | 14.10 | 13.91 | 14.05 | 2,510 | -0.15(-1.06%) |
Aug 10, 2011 | 13.91 | 14.20 | 13.72 | 14.20 | 3,400 | +0.10(+0.71%) |
Aug 09, 2011 | 13.57 | 14.10 | 13.50 | 14.10 | 9,200 | +0.53(+3.91%) |
Aug 08, 2011 | 14.42 | 14.45 | 13.57 | 13.57 | 6,530 | -1.18(-8.00%) |
Aug 05, 2011 | 14.76 | 14.78 | 14.47 | 14.75 | 10,340 | +0.05(+0.34%) |
Aug 04, 2011 | 15.23 | 15.23 | 14.69 | 14.70 | 16,610 | -0.68(-4.42%) |
Aug 03, 2011 | 15.62 | 15.62 | 15.20 | 15.38 | 4,344 | -0.32(-2.04%) |