Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 12.13 | 12.13 | 12.01 | 12.05 | 2,389 | +0.02(+0.17%) |
Oct 28, 2011 | 12.01 | 12.23 | 12.01 | 12.03 | 5,772 | -0.05(-0.41%) |
Oct 27, 2011 | 12.27 | 12.27 | 12.03 | 12.08 | 3,561 | -0.04(-0.33%) |
Oct 26, 2011 | 12.04 | 12.12 | 12.01 | 12.12 | 10,569 | +0.07(+0.58%) |
Oct 25, 2011 | 12.30 | 12.30 | 12.05 | 12.05 | 3,213 | -0.13(-1.07%) |
Oct 24, 2011 | 12.40 | 12.40 | 12.18 | 12.18 | 9,811 | -0.24(-1.93%) |
Oct 21, 2011 | 12.42 | 12.42 | 12.40 | 12.42 | 3,105 | +0.11(+0.89%) |
Oct 20, 2011 | 12.41 | 12.41 | 12.26 | 12.31 | 3,785 | -0.06(-0.49%) |
Oct 19, 2011 | 12.42 | 12.44 | 12.35 | 12.37 | 5,323 | +0.12(+0.98%) |
Oct 18, 2011 | 12.24 | 12.39 | 12.24 | 12.25 | 5,746 | -0.02(-0.16%) |
Oct 17, 2011 | 12.21 | 12.32 | 12.19 | 12.27 | 18,094 | +0.08(+0.66%) |
Oct 14, 2011 | 12.33 | 12.33 | 12.07 | 12.19 | 13,519 | +0.04(+0.33%) |
Oct 13, 2011 | 12.21 | 12.30 | 12.15 | 12.15 | 6,550 | -0.04(-0.33%) |
Oct 12, 2011 | 12.20 | 12.20 | 12.16 | 12.19 | 15,845 | +0.03(+0.25%) |
Oct 11, 2011 | 12.32 | 12.32 | 12.12 | 12.16 | 7,514 | -0.04(-0.33%) |
Oct 10, 2011 | 12.43 | 12.43 | 12.13 | 12.20 | 5,317 | -0.04(-0.33%) |
Oct 07, 2011 | 12.43 | 12.43 | 12.15 | 12.24 | 5,966 | -0.02(-0.16%) |
Oct 06, 2011 | 12.37 | 12.40 | 12.08 | 12.26 | 4,665 | -0.04(-0.33%) |
Oct 05, 2011 | 12.15 | 12.50 | 12.10 | 12.30 | 7,542 | +0.18(+1.50%) |
Oct 04, 2011 | 12.24 | 12.24 | 11.93 | 12.12 | 4,942 | -0.08(-0.67%) |
Oct 03, 2011 | 12.27 | 12.29 | 12.12 | 12.20 | 10,492 | -0.06(-0.49%) |
Sep 30, 2011 | 12.26 | 12.26 | 12.17 | 12.26 | 5,351 | +0.00(+0.00%) |
Sep 29, 2011 | 12.16 | 12.26 | 12.08 | 12.26 | 3,764 | +0.18(+1.49%) |
Sep 28, 2011 | 12.03 | 12.26 | 11.95 | 12.08 | 8,202 | +0.11(+0.92%) |
Sep 27, 2011 | 12.09 | 12.28 | 11.93 | 11.97 | 8,805 | -0.11(-0.91%) |
Sep 26, 2011 | 12.05 | 12.27 | 11.87 | 12.08 | 10,303 | +0.03(+0.25%) |
Sep 23, 2011 | 11.90 | 12.22 | 11.81 | 12.05 | 26,313 | +0.18(+1.52%) |
Sep 22, 2011 | 11.91 | 12.00 | 11.86 | 11.87 | 10,108 | -0.08(-0.67%) |
Sep 21, 2011 | 11.81 | 12.05 | 11.78 | 11.95 | 23,211 | +0.02(+0.17%) |
Sep 20, 2011 | 12.09 | 12.09 | 11.87 | 11.93 | 9,891 | -0.10(-0.83%) |
Sep 19, 2011 | 11.92 | 12.03 | 11.76 | 12.03 | 14,137 | +0.11(+0.92%) |
Sep 16, 2011 | 11.92 | 11.92 | 11.87 | 11.92 | 5,578 | +0.10(+0.85%) |
Sep 15, 2011 | 11.82 | 11.90 | 11.78 | 11.82 | 11,533 | +0.00(+0.00%) |
Sep 14, 2011 | 11.83 | 11.83 | 11.74 | 11.82 | 7,533 | +0.07(+0.59%) |
Sep 13, 2011 | 11.79 | 11.79 | 11.75 | 11.75 | 3,193 | +0.00(+0.00%) |
Sep 12, 2011 | 11.68 | 11.78 | 11.65 | 11.75 | 12,599 | +0.10(+0.86%) |
Sep 09, 2011 | 11.68 | 11.76 | 11.64 | 11.65 | 10,322 | -0.07(-0.60%) |
Sep 08, 2011 | 11.63 | 11.72 | 11.63 | 11.72 | 3,818 | +0.12(+1.03%) |
Sep 07, 2011 | 11.68 | 11.68 | 11.60 | 11.60 | 4,111 | -0.06(-0.51%) |
Sep 06, 2011 | 11.73 | 11.73 | 11.56 | 11.66 | 14,953 | +0.04(+0.34%) |
Sep 02, 2011 | 11.62 | 11.63 | 11.62 | 11.62 | 1,584 | -0.06(-0.51%) |
Sep 01, 2011 | 11.69 | 11.82 | 11.68 | 11.68 | 4,100 | +0.00(+0.00%) |
Aug 31, 2011 | 11.69 | 11.69 | 11.62 | 11.68 | 9,203 | +0.05(+0.43%) |
Aug 30, 2011 | 11.65 | 11.65 | 11.63 | 11.63 | 5,216 | -0.02(-0.17%) |
Aug 29, 2011 | 11.68 | 11.70 | 11.58 | 11.65 | 2,665 | +0.04(+0.34%) |
Aug 26, 2011 | 11.66 | 11.70 | 11.59 | 11.61 | 5,014 | -0.12(-1.02%) |
Aug 25, 2011 | 11.70 | 11.73 | 11.58 | 11.73 | 4,869 | +0.03(+0.26%) |
Aug 24, 2011 | 11.73 | 11.79 | 11.70 | 11.70 | 2,387 | +0.05(+0.43%) |
Aug 23, 2011 | 11.68 | 11.70 | 11.65 | 11.65 | 3,885 | -0.02(-0.17%) |
Aug 22, 2011 | 11.80 | 11.80 | 11.67 | 11.67 | 4,794 | -0.02(-0.17%) |
Aug 19, 2011 | 11.90 | 11.90 | 11.69 | 11.69 | 4,683 | -0.05(-0.43%) |
Aug 18, 2011 | 11.65 | 11.74 | 11.60 | 11.74 | 15,010 | +0.02(+0.17%) |
Aug 17, 2011 | 11.60 | 11.78 | 11.60 | 11.72 | 8,771 | +0.09(+0.77%) |
Aug 16, 2011 | 11.34 | 11.63 | 11.34 | 11.63 | 5,589 | +0.23(+2.02%) |
Aug 15, 2011 | 11.43 | 11.65 | 11.40 | 11.40 | 23,742 | +0.08(+0.71%) |
Aug 12, 2011 | 11.27 | 11.37 | 11.27 | 11.32 | 6,532 | +0.05(+0.44%) |
Aug 11, 2011 | 11.17 | 11.69 | 11.17 | 11.27 | 12,234 | -0.02(-0.18%) |
Aug 10, 2011 | 10.92 | 11.29 | 10.92 | 11.29 | 12,670 | +0.35(+3.20%) |
Aug 09, 2011 | 11.21 | 11.10 | 10.52 | 10.94 | 22,505 | +0.29(+2.72%) |
Aug 08, 2011 | 11.21 | 11.28 | 10.19 | 10.65 | 67,413 | -0.61(-5.42%) |
Aug 05, 2011 | 11.25 | 11.38 | 11.11 | 11.26 | 3,935 | -0.04(-0.35%) |
Aug 04, 2011 | 11.35 | 11.36 | 11.27 | 11.30 | 12,783 | -0.04(-0.35%) |
Aug 03, 2011 | 11.35 | 11.40 | 11.25 | 11.34 | 7,501 | +0.13(+1.16%) |
Aug 02, 2011 | 11.15 | 11.25 | 11.15 | 11.21 | 4,889 | +0.01(+0.09%) |