Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 12.65 | 12.79 | 12.46 | 12.66 | 489,234 | +0.00(+0.03%) |
Oct 28, 2011 | 12.17 | 12.67 | 12.05 | 12.66 | 786,903 | +0.55(+4.56%) |
Oct 27, 2011 | 11.71 | 12.17 | 11.71 | 12.11 | 408,686 | +0.41(+3.52%) |
Oct 26, 2011 | 11.83 | 11.83 | 11.51 | 11.69 | 256,688 | +0.00(+0.00%) |
Oct 25, 2011 | 12.02 | 12.02 | 11.59 | 11.69 | 371,429 | -0.24(-2.04%) |
Oct 24, 2011 | 11.77 | 12.04 | 11.77 | 11.94 | 319,539 | +0.17(+1.43%) |
Oct 21, 2011 | 11.84 | 11.87 | 11.60 | 11.77 | 287,343 | +0.16(+1.35%) |
Oct 20, 2011 | 11.57 | 11.72 | 11.44 | 11.61 | 231,598 | +0.03(+0.26%) |
Oct 19, 2011 | 11.67 | 11.89 | 11.53 | 11.58 | 280,951 | -0.17(-1.40%) |
Oct 18, 2011 | 11.46 | 11.77 | 11.39 | 11.75 | 224,378 | +0.21(+1.79%) |
Oct 17, 2011 | 11.83 | 11.92 | 11.44 | 11.54 | 363,045 | -0.38(-3.16%) |
Oct 14, 2011 | 11.67 | 11.96 | 11.67 | 11.92 | 231,016 | +0.25(+2.10%) |
Oct 13, 2011 | 11.42 | 11.67 | 11.34 | 11.67 | 235,580 | +0.19(+1.66%) |
Oct 12, 2011 | 11.49 | 11.67 | 11.37 | 11.48 | 370,991 | +0.19(+1.65%) |
Oct 11, 2011 | 11.05 | 11.40 | 11.01 | 11.30 | 417,747 | +0.20(+1.77%) |
Oct 10, 2011 | 10.94 | 11.17 | 10.91 | 11.10 | 442,555 | +0.21(+1.90%) |
Oct 07, 2011 | 11.08 | 11.12 | 10.78 | 10.89 | 625,293 | -0.09(-0.82%) |
Oct 06, 2011 | 10.93 | 11.10 | 10.61 | 10.98 | 356,077 | +0.21(+1.93%) |
Oct 05, 2011 | 10.19 | 11.00 | 10.12 | 10.77 | 692,863 | +0.66(+6.51%) |
Oct 04, 2011 | 10.50 | 10.67 | 9.672 | 10.12 | 1,452,626 | -0.56(-5.26%) |
Oct 03, 2011 | 10.68 | 10.92 | 10.25 | 10.68 | 865,694 | -0.26(-2.33%) |
Sep 30, 2011 | 10.95 | 11.12 | 10.84 | 10.93 | 256,988 | -0.04(-0.32%) |
Sep 29, 2011 | 11.16 | 11.30 | 10.87 | 10.97 | 250,355 | -0.01(-0.09%) |
Sep 28, 2011 | 11.35 | 11.52 | 10.98 | 10.98 | 404,842 | -0.33(-2.89%) |
Sep 27, 2011 | 11.51 | 11.72 | 11.18 | 11.30 | 455,916 | -0.03(-0.25%) |
Sep 26, 2011 | 11.25 | 11.34 | 11.01 | 11.33 | 453,062 | +0.10(+0.85%) |
Sep 23, 2011 | 11.34 | 11.45 | 11.08 | 11.24 | 431,018 | -0.10(-0.85%) |
Sep 22, 2011 | 11.43 | 11.59 | 11.07 | 11.33 | 896,679 | -0.35(-3.00%) |
Sep 21, 2011 | 12.01 | 12.03 | 11.65 | 11.68 | 842,193 | -0.39(-3.22%) |
Sep 20, 2011 | 12.00 | 12.18 | 11.86 | 12.07 | 565,991 | +0.09(+0.77%) |
Sep 19, 2011 | 11.63 | 11.98 | 11.52 | 11.98 | 332,252 | +0.26(+2.21%) |
Sep 16, 2011 | 11.93 | 12.03 | 11.62 | 11.72 | 611,242 | -0.23(-1.95%) |
Sep 15, 2011 | 11.95 | 12.09 | 11.88 | 11.96 | 285,844 | +0.04(+0.29%) |
Sep 14, 2011 | 11.99 | 11.99 | 11.76 | 11.92 | 176,230 | +0.04(+0.34%) |
Sep 13, 2011 | 11.94 | 12.07 | 11.75 | 11.88 | 212,007 | -0.08(-0.66%) |
Sep 12, 2011 | 11.79 | 12.00 | 11.68 | 11.96 | 361,540 | +0.15(+1.28%) |
Sep 09, 2011 | 11.88 | 12.07 | 11.71 | 11.81 | 173,088 | -0.21(-1.76%) |
Sep 08, 2011 | 12.10 | 12.13 | 11.87 | 12.02 | 150,085 | -0.10(-0.85%) |
Sep 07, 2011 | 11.98 | 12.17 | 11.93 | 12.12 | 255,980 | +0.35(+2.97%) |
Sep 06, 2011 | 11.76 | 11.83 | 11.59 | 11.77 | 283,997 | -0.39(-3.22%) |
Sep 02, 2011 | 12.01 | 12.18 | 11.77 | 12.16 | 575,868 | -0.07(-0.60%) |
Sep 01, 2011 | 11.92 | 12.29 | 11.92 | 12.24 | 543,989 | +0.25(+2.12%) |
Aug 31, 2011 | 12.27 | 12.48 | 11.95 | 11.98 | 419,276 | -0.21(-1.74%) |
Aug 30, 2011 | 12.23 | 12.33 | 12.01 | 12.20 | 821,948 | +0.13(+1.06%) |
Aug 29, 2011 | 11.68 | 12.13 | 11.65 | 12.07 | 462,009 | +0.47(+4.01%) |
Aug 26, 2011 | 11.34 | 11.67 | 11.23 | 11.60 | 249,042 | +0.23(+2.01%) |
Aug 25, 2011 | 11.54 | 11.65 | 11.31 | 11.37 | 362,512 | -0.22(-1.88%) |
Aug 24, 2011 | 11.55 | 11.68 | 11.34 | 11.59 | 450,867 | +0.07(+0.59%) |
Aug 23, 2011 | 11.06 | 11.60 | 11.06 | 11.52 | 649,082 | +0.48(+4.35%) |
Aug 22, 2011 | 11.40 | 11.59 | 11.01 | 11.04 | 710,026 | -0.35(-3.10%) |
Aug 19, 2011 | 11.69 | 12.13 | 11.32 | 11.40 | 884,985 | -0.50(-4.19%) |
Aug 18, 2011 | 11.84 | 12.03 | 11.51 | 11.90 | 1,015,114 | -0.19(-1.56%) |
Aug 17, 2011 | 12.13 | 12.34 | 12.04 | 12.09 | 376,610 | -0.05(-0.40%) |
Aug 16, 2011 | 12.19 | 12.22 | 11.96 | 12.13 | 301,261 | +0.00(+0.00%) |
Aug 15, 2011 | 11.83 | 12.28 | 11.82 | 12.13 | 448,126 | +0.31(+2.64%) |
Aug 12, 2011 | 12.09 | 12.17 | 11.76 | 11.82 | 536,170 | +0.02(+0.20%) |
Aug 11, 2011 | 11.81 | 12.02 | 11.52 | 11.80 | 647,690 | +0.03(+0.23%) |
Aug 10, 2011 | 11.45 | 12.34 | 10.91 | 11.77 | 880,824 | +0.20(+1.76%) |
Aug 09, 2011 | 11.37 | 11.67 | 10.59 | 11.57 | 1,185,989 | +1.07(+10.20%) |
Aug 08, 2011 | 11.03 | 11.20 | 10.17 | 10.50 | 1,910,570 | -1.07(-9.21%) |
Aug 05, 2011 | 11.90 | 12.10 | 10.97 | 11.56 | 1,756,845 | -0.34(-2.86%) |
Aug 04, 2011 | 12.16 | 12.18 | 11.74 | 11.90 | 978,534 | -0.36(-2.95%) |
Aug 03, 2011 | 12.39 | 12.54 | 11.85 | 12.27 | 991,445 | -0.07(-0.60%) |
Aug 02, 2011 | 12.60 | 12.64 | 12.33 | 12.34 | 628,832 | -0.26(-2.04%) |