Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 13.16 | 13.42 | 13.16 | 13.31 | 222,395 | +0.04(+0.29%) |
Oct 28, 2011 | 13.37 | 13.46 | 13.26 | 13.27 | 238,836 | -0.18(-1.36%) |
Oct 27, 2011 | 13.24 | 13.45 | 13.14 | 13.45 | 649,727 | +0.51(+3.91%) |
Oct 26, 2011 | 13.21 | 13.26 | 12.86 | 12.95 | 463,353 | -0.10(-0.73%) |
Oct 25, 2011 | 13.49 | 13.49 | 13.04 | 13.04 | 328,421 | -0.46(-3.39%) |
Oct 24, 2011 | 13.47 | 13.50 | 13.37 | 13.50 | 295,712 | +0.06(+0.48%) |
Oct 21, 2011 | 13.44 | 13.46 | 13.34 | 13.44 | 280,342 | +0.16(+1.18%) |
Oct 20, 2011 | 13.40 | 13.40 | 13.09 | 13.28 | 197,819 | -0.06(-0.43%) |
Oct 19, 2011 | 13.26 | 13.46 | 13.22 | 13.34 | 317,666 | +0.06(+0.43%) |
Oct 18, 2011 | 13.27 | 13.38 | 13.05 | 13.28 | 191,878 | +0.09(+0.66%) |
Oct 17, 2011 | 13.30 | 13.34 | 13.09 | 13.19 | 162,558 | -0.17(-1.28%) |
Oct 14, 2011 | 13.42 | 13.42 | 13.22 | 13.36 | 189,318 | -0.02(-0.11%) |
Oct 13, 2011 | 13.08 | 13.41 | 13.01 | 13.38 | 221,686 | +0.21(+1.62%) |
Oct 12, 2011 | 13.19 | 13.33 | 13.07 | 13.17 | 247,468 | +0.03(+0.20%) |
Oct 11, 2011 | 13.17 | 13.31 | 12.95 | 13.14 | 357,912 | -0.14(-1.03%) |
Oct 10, 2011 | 13.15 | 13.29 | 13.10 | 13.28 | 231,607 | +0.28(+2.14%) |
Oct 07, 2011 | 13.15 | 13.18 | 12.86 | 13.00 | 262,533 | -0.14(-1.04%) |
Oct 06, 2011 | 12.99 | 13.14 | 12.84 | 13.13 | 230,339 | +0.16(+1.20%) |
Oct 05, 2011 | 12.95 | 13.25 | 12.74 | 12.98 | 444,360 | +0.07(+0.56%) |
Oct 04, 2011 | 12.30 | 12.93 | 12.30 | 12.91 | 427,709 | +0.55(+4.44%) |
Oct 03, 2011 | 12.82 | 12.87 | 12.32 | 12.36 | 579,019 | -0.57(-4.39%) |
Sep 30, 2011 | 12.55 | 13.09 | 12.55 | 12.93 | 458,326 | +0.22(+1.71%) |
Sep 29, 2011 | 12.69 | 12.82 | 12.52 | 12.71 | 801,614 | +0.21(+1.65%) |
Sep 28, 2011 | 12.80 | 12.80 | 12.48 | 12.50 | 535,174 | -0.38(-2.93%) |
Sep 27, 2011 | 12.84 | 13.07 | 12.77 | 12.88 | 312,629 | +0.23(+1.81%) |
Sep 26, 2011 | 12.72 | 12.72 | 12.46 | 12.65 | 248,415 | -0.02(-0.15%) |
Sep 23, 2011 | 12.41 | 12.72 | 12.39 | 12.67 | 347,299 | +0.23(+1.84%) |
Sep 22, 2011 | 12.27 | 12.52 | 12.27 | 12.44 | 528,551 | -0.01(-0.06%) |
Sep 21, 2011 | 12.81 | 12.86 | 12.44 | 12.45 | 205,119 | -0.34(-2.65%) |
Sep 20, 2011 | 12.91 | 13.07 | 12.77 | 12.79 | 153,640 | -0.08(-0.59%) |
Sep 19, 2011 | 12.86 | 12.96 | 12.74 | 12.86 | 137,619 | -0.16(-1.20%) |
Sep 16, 2011 | 13.08 | 13.15 | 12.92 | 13.02 | 306,399 | +0.02(+0.15%) |
Sep 15, 2011 | 13.09 | 13.17 | 12.84 | 13.00 | 265,689 | +0.03(+0.26%) |
Sep 14, 2011 | 12.88 | 13.07 | 12.71 | 12.97 | 366,790 | +0.21(+1.61%) |
Sep 13, 2011 | 12.79 | 12.81 | 12.58 | 12.76 | 194,314 | +0.06(+0.48%) |
Sep 12, 2011 | 12.50 | 12.73 | 12.45 | 12.70 | 303,787 | +0.13(+1.03%) |
Sep 09, 2011 | 12.83 | 12.86 | 12.48 | 12.57 | 317,131 | -0.34(-2.60%) |
Sep 08, 2011 | 13.15 | 13.15 | 12.88 | 12.91 | 218,415 | -0.28(-2.14%) |
Sep 07, 2011 | 12.96 | 13.19 | 12.83 | 13.19 | 421,167 | +0.37(+2.88%) |
Sep 06, 2011 | 12.84 | 13.06 | 12.58 | 12.82 | 674,689 | -0.21(-1.58%) |
Sep 02, 2011 | 13.10 | 13.36 | 13.02 | 13.02 | 236,004 | -0.32(-2.40%) |
Sep 01, 2011 | 13.52 | 13.52 | 13.24 | 13.34 | 388,140 | -0.18(-1.32%) |
Aug 31, 2011 | 13.48 | 13.52 | 13.37 | 13.52 | 370,581 | +0.07(+0.51%) |
Aug 30, 2011 | 13.37 | 13.50 | 13.34 | 13.45 | 250,704 | +0.02(+0.11%) |
Aug 29, 2011 | 13.24 | 13.44 | 13.08 | 13.44 | 192,855 | +0.28(+2.14%) |
Aug 26, 2011 | 12.94 | 13.19 | 12.74 | 13.16 | 122,874 | +0.17(+1.29%) |
Aug 25, 2011 | 13.44 | 13.44 | 12.79 | 12.99 | 350,709 | -0.39(-2.90%) |
Aug 24, 2011 | 13.17 | 13.42 | 13.09 | 13.38 | 268,763 | +0.21(+1.62%) |
Aug 23, 2011 | 12.81 | 13.17 | 12.71 | 13.17 | 302,774 | +0.38(+2.95%) |
Aug 22, 2011 | 13.05 | 13.05 | 12.73 | 12.79 | 266,529 | -0.02(-0.12%) |
Aug 19, 2011 | 12.68 | 13.10 | 12.68 | 12.80 | 234,313 | -0.09(-0.68%) |
Aug 18, 2011 | 12.94 | 13.17 | 12.78 | 12.89 | 371,999 | -0.31(-2.37%) |
Aug 17, 2011 | 13.24 | 13.40 | 13.13 | 13.20 | 164,682 | +0.01(+0.09%) |
Aug 16, 2011 | 13.10 | 13.26 | 12.95 | 13.19 | 235,558 | -0.01(-0.06%) |
Aug 15, 2011 | 13.03 | 13.39 | 13.03 | 13.20 | 294,127 | +0.24(+1.82%) |
Aug 12, 2011 | 13.12 | 13.20 | 12.83 | 12.96 | 235,592 | -0.09(-0.70%) |
Aug 11, 2011 | 12.61 | 13.36 | 12.51 | 13.05 | 452,110 | +0.51(+4.07%) |
Aug 10, 2011 | 12.87 | 13.21 | 12.53 | 12.54 | 347,412 | -0.64(-4.83%) |
Aug 09, 2011 | 12.77 | 13.23 | 11.63 | 13.18 | 856,421 | +1.38(+11.65%) |
Aug 08, 2011 | 12.65 | 12.65 | 11.81 | 11.81 | 775,600 | -0.80(-6.32%) |
Aug 05, 2011 | 12.97 | 12.97 | 12.46 | 12.60 | 387,846 | -0.26(-2.03%) |
Aug 04, 2011 | 12.79 | 13.05 | 12.79 | 12.86 | 359,673 | -0.07(-0.55%) |
Aug 03, 2011 | 12.80 | 12.94 | 12.70 | 12.93 | 138,513 | +0.17(+1.36%) |
Aug 02, 2011 | 12.88 | 13.09 | 12.75 | 12.76 | 215,875 | -0.14(-1.08%) |