Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 12.97 | 13.22 | 12.87 | 13.05 | 513,270 | -0.09(-0.65%) |
Oct 28, 2011 | 13.22 | 13.39 | 13.12 | 13.14 | 549,428 | -0.09(-0.65%) |
Oct 27, 2011 | 13.28 | 13.38 | 13.11 | 13.22 | 855,952 | +0.38(+2.99%) |
Oct 26, 2011 | 12.85 | 12.93 | 12.49 | 12.84 | 364,405 | +0.15(+1.18%) |
Oct 25, 2011 | 12.75 | 12.88 | 12.60 | 12.69 | 833,107 | -0.19(-1.44%) |
Oct 24, 2011 | 12.54 | 12.88 | 12.54 | 12.87 | 368,991 | +0.33(+2.63%) |
Oct 21, 2011 | 12.54 | 12.59 | 12.35 | 12.54 | 264,295 | +0.20(+1.65%) |
Oct 20, 2011 | 12.23 | 12.36 | 12.00 | 12.34 | 404,129 | +0.14(+1.19%) |
Oct 19, 2011 | 12.47 | 12.49 | 12.11 | 12.20 | 327,957 | -0.27(-2.14%) |
Oct 18, 2011 | 12.26 | 12.52 | 11.97 | 12.46 | 500,424 | +0.15(+1.21%) |
Oct 17, 2011 | 12.74 | 12.74 | 12.27 | 12.31 | 439,530 | -0.57(-4.39%) |
Oct 14, 2011 | 12.69 | 12.90 | 12.63 | 12.88 | 373,890 | +0.33(+2.63%) |
Oct 13, 2011 | 12.47 | 12.59 | 12.36 | 12.55 | 395,873 | +0.03(+0.25%) |
Oct 12, 2011 | 12.54 | 12.68 | 12.43 | 12.52 | 680,149 | +0.09(+0.69%) |
Oct 11, 2011 | 12.42 | 12.52 | 12.26 | 12.43 | 814,890 | -0.05(-0.43%) |
Oct 10, 2011 | 12.39 | 12.49 | 12.24 | 12.49 | 698,873 | +0.32(+2.60%) |
Oct 07, 2011 | 12.45 | 12.48 | 12.07 | 12.17 | 386,509 | -0.26(-2.07%) |
Oct 06, 2011 | 12.16 | 12.44 | 12.11 | 12.43 | 763,346 | +0.23(+1.89%) |
Oct 05, 2011 | 11.78 | 12.42 | 11.57 | 12.20 | 976,057 | +0.40(+3.37%) |
Oct 04, 2011 | 11.36 | 11.85 | 11.15 | 11.80 | 968,381 | +0.38(+3.28%) |
Oct 03, 2011 | 11.94 | 11.98 | 11.40 | 11.42 | 982,109 | -0.42(-3.55%) |
Sep 30, 2011 | 12.38 | 12.62 | 11.82 | 11.84 | 1,050,058 | -0.70(-5.55%) |
Sep 29, 2011 | 12.61 | 12.77 | 12.16 | 12.54 | 1,031,339 | +0.22(+1.76%) |
Sep 28, 2011 | 12.67 | 12.95 | 12.28 | 12.32 | 3,001,361 | +1.06(+9.43%) |
Sep 27, 2011 | 10.95 | 11.46 | 10.89 | 11.26 | 602,544 | +0.55(+5.15%) |
Sep 26, 2011 | 11.18 | 11.21 | 10.48 | 10.71 | 1,316,675 | -0.35(-3.19%) |
Sep 23, 2011 | 10.89 | 11.09 | 10.82 | 11.06 | 618,162 | +0.15(+1.41%) |
Sep 22, 2011 | 10.66 | 11.06 | 10.66 | 10.91 | 752,418 | -0.17(-1.55%) |
Sep 21, 2011 | 11.53 | 11.60 | 11.08 | 11.08 | 279,869 | -0.45(-3.88%) |
Sep 20, 2011 | 11.88 | 11.95 | 11.53 | 11.53 | 426,460 | -0.28(-2.34%) |
Sep 19, 2011 | 11.74 | 11.93 | 11.65 | 11.80 | 266,351 | -0.15(-1.25%) |
Sep 16, 2011 | 11.80 | 12.00 | 11.76 | 11.95 | 1,027,439 | +0.23(+1.93%) |
Sep 15, 2011 | 11.71 | 11.74 | 11.49 | 11.73 | 1,223,007 | +0.15(+1.33%) |
Sep 14, 2011 | 11.43 | 11.74 | 11.19 | 11.57 | 383,496 | +0.28(+2.44%) |
Sep 13, 2011 | 11.24 | 11.36 | 11.13 | 11.30 | 350,165 | +0.10(+0.93%) |
Sep 12, 2011 | 10.98 | 11.25 | 10.90 | 11.19 | 284,512 | +0.06(+0.57%) |
Sep 09, 2011 | 11.29 | 11.39 | 11.03 | 11.13 | 380,976 | -0.28(-2.50%) |
Sep 08, 2011 | 11.59 | 11.69 | 11.36 | 11.41 | 332,362 | -0.28(-2.36%) |
Sep 07, 2011 | 11.50 | 11.70 | 11.47 | 11.69 | 571,357 | +0.38(+3.40%) |
Sep 06, 2011 | 10.95 | 11.31 | 10.82 | 11.31 | 782,189 | -0.04(-0.32%) |
Sep 02, 2011 | 11.42 | 11.58 | 11.17 | 11.34 | 676,811 | -0.38(-3.24%) |
Sep 01, 2011 | 11.92 | 12.05 | 11.59 | 11.72 | 473,918 | -0.19(-1.56%) |
Aug 31, 2011 | 12.01 | 12.07 | 11.64 | 11.91 | 606,280 | -0.03(-0.23%) |
Aug 30, 2011 | 11.85 | 12.02 | 11.68 | 11.93 | 510,051 | +0.01(+0.11%) |
Aug 29, 2011 | 11.45 | 11.93 | 11.45 | 11.92 | 401,841 | +0.60(+5.31%) |
Aug 26, 2011 | 10.93 | 11.36 | 10.75 | 11.32 | 359,536 | +0.29(+2.66%) |
Aug 25, 2011 | 11.32 | 11.36 | 10.99 | 11.03 | 346,544 | -0.19(-1.65%) |
Aug 24, 2011 | 11.06 | 11.27 | 10.94 | 11.21 | 278,816 | +0.13(+1.14%) |
Aug 23, 2011 | 10.61 | 11.08 | 10.47 | 11.08 | 396,154 | +0.51(+4.83%) |
Aug 22, 2011 | 10.75 | 10.79 | 10.48 | 10.57 | 278,079 | +0.09(+0.82%) |
Aug 19, 2011 | 10.60 | 10.96 | 10.43 | 10.49 | 489,067 | -0.28(-2.56%) |
Aug 18, 2011 | 11.02 | 11.15 | 10.65 | 10.76 | 550,277 | -0.62(-5.48%) |
Aug 17, 2011 | 11.51 | 11.57 | 11.27 | 11.39 | 184,675 | -0.09(-0.83%) |
Aug 16, 2011 | 11.54 | 11.66 | 11.36 | 11.48 | 319,473 | -0.22(-1.85%) |
Aug 15, 2011 | 11.60 | 11.70 | 11.46 | 11.70 | 226,695 | +0.27(+2.37%) |
Aug 12, 2011 | 11.51 | 11.51 | 11.03 | 11.43 | 527,782 | +0.36(+3.23%) |
Aug 11, 2011 | 10.70 | 11.22 | 10.64 | 11.07 | 1,378,867 | +0.51(+4.79%) |
Aug 10, 2011 | 11.19 | 11.20 | 10.53 | 10.56 | 643,372 | -0.61(-5.50%) |
Aug 09, 2011 | 11.33 | 11.18 | 10.20 | 11.18 | 929,358 | +0.61(+5.73%) |
Aug 08, 2011 | 11.33 | 11.64 | 10.57 | 10.57 | 772,120 | -1.11(-9.52%) |
Aug 05, 2011 | 11.93 | 11.95 | 11.36 | 11.69 | 586,362 | -0.09(-0.81%) |
Aug 04, 2011 | 12.37 | 12.39 | 11.78 | 11.78 | 385,734 | -0.75(-6.02%) |
Aug 03, 2011 | 12.43 | 12.54 | 12.12 | 12.54 | 452,172 | +0.13(+1.02%) |
Aug 02, 2011 | 12.61 | 12.82 | 12.39 | 12.41 | 559,995 | -0.28(-2.24%) |