Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 12.87 | 12.94 | 12.75 | 12.94 | 57,692 | +0.06(+0.47%) |
Oct 28, 2011 | 12.92 | 12.92 | 12.79 | 12.88 | 57,113 | -0.01(-0.08%) |
Oct 27, 2011 | 12.93 | 12.93 | 12.75 | 12.89 | 59,394 | +0.15(+1.18%) |
Oct 26, 2011 | 12.60 | 12.74 | 12.60 | 12.74 | 46,746 | +0.09(+0.71%) |
Oct 25, 2011 | 12.84 | 12.84 | 12.59 | 12.65 | 62,757 | -0.13(-1.02%) |
Oct 24, 2011 | 12.58 | 12.78 | 12.50 | 12.78 | 56,151 | +0.24(+1.91%) |
Oct 21, 2011 | 12.44 | 12.55 | 12.39 | 12.54 | 67,176 | +0.19(+1.54%) |
Oct 20, 2011 | 12.43 | 12.46 | 12.29 | 12.35 | 50,638 | +0.06(+0.49%) |
Oct 19, 2011 | 12.44 | 12.47 | 12.29 | 12.29 | 81,212 | -0.09(-0.73%) |
Oct 18, 2011 | 12.43 | 12.51 | 12.30 | 12.38 | 48,885 | -0.01(-0.08%) |
Oct 17, 2011 | 12.45 | 12.53 | 12.30 | 12.39 | 46,780 | -0.14(-1.12%) |
Oct 14, 2011 | 12.51 | 12.57 | 12.42 | 12.53 | 55,358 | +0.14(+1.13%) |
Oct 13, 2011 | 12.02 | 12.45 | 12.02 | 12.39 | 73,850 | -0.10(-0.80%) |
Oct 12, 2011 | 12.39 | 12.51 | 12.30 | 12.49 | 101,240 | +0.03(+0.24%) |
Oct 11, 2011 | 12.62 | 12.62 | 12.29 | 12.46 | 72,144 | -0.11(-0.88%) |
Oct 10, 2011 | 12.29 | 12.57 | 12.22 | 12.57 | 40,250 | +0.41(+3.37%) |
Oct 07, 2011 | 12.18 | 12.39 | 12.07 | 12.16 | 86,020 | +0.03(+0.25%) |
Oct 06, 2011 | 12.04 | 12.13 | 11.97 | 12.13 | 96,266 | +0.07(+0.58%) |
Oct 05, 2011 | 12.19 | 12.19 | 11.91 | 12.06 | 166,234 | -0.04(-0.33%) |
Oct 04, 2011 | 12.56 | 12.61 | 12.04 | 12.10 | 107,423 | -0.61(-4.80%) |
Oct 03, 2011 | 12.98 | 13.09 | 12.65 | 12.71 | 75,116 | -0.28(-2.16%) |
Sep 30, 2011 | 13.08 | 13.13 | 12.93 | 12.99 | 54,481 | -0.01(-0.08%) |
Sep 29, 2011 | 13.13 | 13.15 | 12.97 | 13.00 | 40,536 | -0.06(-0.46%) |
Sep 28, 2011 | 13.03 | 13.17 | 12.95 | 13.06 | 63,669 | +0.03(+0.23%) |
Sep 27, 2011 | 13.22 | 13.22 | 13.02 | 13.03 | 69,494 | -0.12(-0.91%) |
Sep 26, 2011 | 13.01 | 13.22 | 12.93 | 13.15 | 74,165 | +0.23(+1.78%) |
Sep 23, 2011 | 13.15 | 13.15 | 12.92 | 12.92 | 77,113 | -0.23(-1.75%) |
Sep 22, 2011 | 13.14 | 13.21 | 13.09 | 13.15 | 56,763 | -0.02(-0.15%) |
Sep 21, 2011 | 13.23 | 13.26 | 13.10 | 13.17 | 61,201 | +0.00(+0.00%) |
Sep 20, 2011 | 13.23 | 13.26 | 13.12 | 13.17 | 56,314 | -0.09(-0.68%) |
Sep 19, 2011 | 13.10 | 13.26 | 13.10 | 13.26 | 76,864 | +0.14(+1.07%) |
Sep 16, 2011 | 13.13 | 13.26 | 13.04 | 13.12 | 49,757 | -0.03(-0.23%) |
Sep 15, 2011 | 13.18 | 13.25 | 13.05 | 13.15 | 83,109 | +0.02(+0.15%) |
Sep 14, 2011 | 13.08 | 13.22 | 13.03 | 13.13 | 64,957 | +0.03(+0.23%) |
Sep 13, 2011 | 13.14 | 13.20 | 13.03 | 13.10 | 43,942 | -0.01(-0.08%) |
Sep 12, 2011 | 12.94 | 13.20 | 12.93 | 13.11 | 77,797 | +0.15(+1.16%) |
Sep 09, 2011 | 13.11 | 13.20 | 12.93 | 12.96 | 87,385 | -0.26(-1.97%) |
Sep 08, 2011 | 13.12 | 13.27 | 13.07 | 13.22 | 35,859 | +0.04(+0.30%) |
Sep 07, 2011 | 13.19 | 13.23 | 12.97 | 13.18 | 100,008 | +0.01(+0.08%) |
Sep 06, 2011 | 12.75 | 13.17 | 12.63 | 13.17 | 92,711 | +0.29(+2.25%) |
Sep 02, 2011 | 13.14 | 13.42 | 12.88 | 12.88 | 180,502 | -0.32(-2.42%) |
Sep 01, 2011 | 12.87 | 13.23 | 12.84 | 13.20 | 104,376 | +0.37(+2.88%) |
Aug 31, 2011 | 12.96 | 12.97 | 12.73 | 12.83 | 72,045 | -0.04(-0.31%) |
Aug 30, 2011 | 12.78 | 12.95 | 12.73 | 12.87 | 60,621 | -0.03(-0.23%) |
Aug 29, 2011 | 12.82 | 12.90 | 12.59 | 12.90 | 67,437 | +0.13(+1.02%) |
Aug 26, 2011 | 12.51 | 12.89 | 12.50 | 12.77 | 64,781 | +0.02(+0.16%) |
Aug 25, 2011 | 12.80 | 12.84 | 12.50 | 12.75 | 44,139 | +0.03(+0.24%) |
Aug 24, 2011 | 12.82 | 12.83 | 12.71 | 12.72 | 63,207 | -0.21(-1.62%) |
Aug 23, 2011 | 12.94 | 13.00 | 12.77 | 12.93 | 60,099 | +0.12(+0.94%) |
Aug 22, 2011 | 12.88 | 12.88 | 12.44 | 12.81 | 140,341 | +0.21(+1.67%) |
Aug 19, 2011 | 12.68 | 12.77 | 12.19 | 12.60 | 125,598 | -0.20(-1.56%) |
Aug 18, 2011 | 12.94 | 12.99 | 12.68 | 12.80 | 75,257 | -0.32(-2.44%) |
Aug 17, 2011 | 13.19 | 13.27 | 13.12 | 13.12 | 67,869 | -0.07(-0.53%) |
Aug 16, 2011 | 13.13 | 13.22 | 13.10 | 13.19 | 98,899 | +0.02(+0.15%) |
Aug 15, 2011 | 13.00 | 13.25 | 12.86 | 13.17 | 128,930 | +0.11(+0.84%) |
Aug 12, 2011 | 12.62 | 13.08 | 12.52 | 13.06 | 88,734 | +0.40(+3.16%) |
Aug 11, 2011 | 12.21 | 12.69 | 12.13 | 12.66 | 181,592 | +0.39(+3.18%) |
Aug 10, 2011 | 12.25 | 12.41 | 12.00 | 12.27 | 195,514 | -0.18(-1.45%) |
Aug 09, 2011 | 13.21 | 12.71 | 11.98 | 12.45 | 224,718 | -0.13(-1.03%) |
Aug 08, 2011 | 12.97 | 13.05 | 12.38 | 12.58 | 182,065 | -0.61(-4.62%) |
Aug 05, 2011 | 13.68 | 13.77 | 12.50 | 13.19 | 248,422 | -0.49(-3.58%) |
Aug 04, 2011 | 14.26 | 14.38 | 13.66 | 13.68 | 101,580 | -0.62(-4.34%) |
Aug 03, 2011 | 14.21 | 14.50 | 14.12 | 14.30 | 65,843 | +0.07(+0.49%) |
Aug 02, 2011 | 14.01 | 14.36 | 14.01 | 14.23 | 45,525 | +0.10(+0.71%) |