Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 12.98 | 13.20 | 12.84 | 12.84 | 531,047 | -0.27(-2.10%) |
Oct 28, 2011 | 13.38 | 13.57 | 13.10 | 13.12 | 391,371 | -0.42(-3.08%) |
Oct 27, 2011 | 13.10 | 13.54 | 13.06 | 13.54 | 711,105 | +0.51(+3.93%) |
Oct 26, 2011 | 12.80 | 13.07 | 12.68 | 13.02 | 660,467 | +0.41(+3.23%) |
Oct 25, 2011 | 12.82 | 12.90 | 12.58 | 12.62 | 403,665 | -0.24(-1.84%) |
Oct 24, 2011 | 12.72 | 12.87 | 12.68 | 12.85 | 271,795 | +0.12(+0.97%) |
Oct 21, 2011 | 12.72 | 12.74 | 12.56 | 12.73 | 264,714 | +0.21(+1.67%) |
Oct 20, 2011 | 12.46 | 12.55 | 12.32 | 12.52 | 237,522 | +0.09(+0.72%) |
Oct 19, 2011 | 12.54 | 12.68 | 12.37 | 12.43 | 238,518 | -0.10(-0.79%) |
Oct 18, 2011 | 12.30 | 12.58 | 12.21 | 12.53 | 374,101 | +0.26(+2.09%) |
Oct 17, 2011 | 12.40 | 12.46 | 12.09 | 12.28 | 278,281 | -0.22(-1.75%) |
Oct 14, 2011 | 12.46 | 12.53 | 12.35 | 12.49 | 313,950 | +0.13(+1.04%) |
Oct 13, 2011 | 12.27 | 12.38 | 12.20 | 12.37 | 134,195 | +0.03(+0.27%) |
Oct 12, 2011 | 12.35 | 12.36 | 12.21 | 12.33 | 257,534 | +0.09(+0.70%) |
Oct 11, 2011 | 12.26 | 12.29 | 12.18 | 12.25 | 338,054 | -0.10(-0.81%) |
Oct 10, 2011 | 12.25 | 12.36 | 12.16 | 12.35 | 376,802 | +0.26(+2.12%) |
Oct 07, 2011 | 12.21 | 12.28 | 12.02 | 12.09 | 286,490 | -0.12(-0.97%) |
Oct 06, 2011 | 12.07 | 12.23 | 11.98 | 12.21 | 420,704 | +0.15(+1.22%) |
Oct 05, 2011 | 12.01 | 12.09 | 11.86 | 12.06 | 320,789 | +0.06(+0.51%) |
Oct 04, 2011 | 11.68 | 12.04 | 11.57 | 12.00 | 842,534 | +0.29(+2.47%) |
Oct 03, 2011 | 11.96 | 12.20 | 11.71 | 11.71 | 520,498 | -0.26(-2.14%) |
Sep 30, 2011 | 11.98 | 12.24 | 11.97 | 11.97 | 411,883 | -0.16(-1.29%) |
Sep 29, 2011 | 12.11 | 12.15 | 11.89 | 12.12 | 258,946 | +0.24(+2.03%) |
Sep 28, 2011 | 12.19 | 12.29 | 11.88 | 11.88 | 291,508 | -0.31(-2.56%) |
Sep 27, 2011 | 12.27 | 12.30 | 12.11 | 12.20 | 458,636 | +0.15(+1.22%) |
Sep 26, 2011 | 12.13 | 12.13 | 11.85 | 12.05 | 252,753 | +0.01(+0.08%) |
Sep 23, 2011 | 11.86 | 12.05 | 11.86 | 12.04 | 260,984 | +0.17(+1.44%) |
Sep 22, 2011 | 11.79 | 11.95 | 11.77 | 11.87 | 558,668 | -0.12(-0.99%) |
Sep 21, 2011 | 12.35 | 12.40 | 11.98 | 11.99 | 242,617 | -0.34(-2.77%) |
Sep 20, 2011 | 12.27 | 12.55 | 12.27 | 12.33 | 387,377 | +0.06(+0.50%) |
Sep 19, 2011 | 12.21 | 12.34 | 12.10 | 12.27 | 184,511 | -0.08(-0.65%) |
Sep 16, 2011 | 12.34 | 12.45 | 12.29 | 12.35 | 427,190 | +0.10(+0.85%) |
Sep 15, 2011 | 12.27 | 12.27 | 12.07 | 12.24 | 284,074 | +0.13(+1.06%) |
Sep 14, 2011 | 12.06 | 12.19 | 11.90 | 12.11 | 364,991 | +0.12(+1.03%) |
Sep 13, 2011 | 11.99 | 12.02 | 11.89 | 11.99 | 284,100 | +0.01(+0.12%) |
Sep 12, 2011 | 11.70 | 12.00 | 11.70 | 11.98 | 358,509 | +0.17(+1.40%) |
Sep 09, 2011 | 11.95 | 11.95 | 11.69 | 11.81 | 495,377 | -0.18(-1.50%) |
Sep 08, 2011 | 12.04 | 12.24 | 11.99 | 11.99 | 297,354 | -0.09(-0.78%) |
Sep 07, 2011 | 12.14 | 12.14 | 12.00 | 12.09 | 354,766 | +0.08(+0.63%) |
Sep 06, 2011 | 11.79 | 12.02 | 11.76 | 12.01 | 633,041 | +0.00(+0.00%) |
Sep 05, 2011 | 149,571 | +0.00(+0.00%) | ||||
Sep 02, 2011 | 12.05 | 12.22 | 11.90 | 12.01 | 361,543 | -0.23(-1.86%) |
Sep 01, 2011 | 12.36 | 12.57 | 12.21 | 12.24 | 352,342 | -0.17(-1.34%) |
Aug 31, 2011 | 12.51 | 12.51 | 12.33 | 12.40 | 503,277 | -0.06(-0.49%) |
Aug 30, 2011 | 12.52 | 12.54 | 12.36 | 12.47 | 312,908 | +0.14(+1.12%) |
Aug 29, 2011 | 12.20 | 12.36 | 12.16 | 12.33 | 342,036 | +0.23(+1.89%) |
Aug 26, 2011 | 11.94 | 12.13 | 11.76 | 12.10 | 383,060 | +0.09(+0.74%) |
Aug 25, 2011 | 12.38 | 12.38 | 11.99 | 12.01 | 496,349 | -0.31(-2.50%) |
Aug 24, 2011 | 12.02 | 12.36 | 11.99 | 12.32 | 411,900 | +0.20(+1.62%) |
Aug 23, 2011 | 11.80 | 12.13 | 11.70 | 12.12 | 582,055 | +0.38(+3.22%) |
Aug 22, 2011 | 11.80 | 11.81 | 11.61 | 11.74 | 361,794 | +0.14(+1.25%) |
Aug 19, 2011 | 11.43 | 11.75 | 11.43 | 11.60 | 293,289 | +0.01(+0.08%) |
Aug 18, 2011 | 11.58 | 11.74 | 11.50 | 11.59 | 522,942 | -0.21(-1.74%) |
Aug 17, 2011 | 11.79 | 11.88 | 11.71 | 11.79 | 243,870 | +0.05(+0.40%) |
Aug 16, 2011 | 11.61 | 11.78 | 11.53 | 11.75 | 406,011 | +0.01(+0.12%) |
Aug 15, 2011 | 11.44 | 11.73 | 11.39 | 11.73 | 232,397 | +0.38(+3.38%) |
Aug 12, 2011 | 11.56 | 11.74 | 11.26 | 11.35 | 244,936 | -0.19(-1.62%) |
Aug 11, 2011 | 11.06 | 11.68 | 11.05 | 11.54 | 583,320 | +0.56(+5.11%) |
Aug 10, 2011 | 11.29 | 11.34 | 10.94 | 10.98 | 691,837 | -0.59(-5.13%) |
Aug 09, 2011 | 11.19 | 11.57 | 10.65 | 11.57 | 1,024,881 | +0.62(+5.63%) |
Aug 08, 2011 | 11.28 | 11.68 | 10.95 | 10.95 | 821,125 | -0.53(-4.64%) |
Aug 05, 2011 | 11.75 | 11.76 | 11.43 | 11.49 | 735,484 | -0.19(-1.64%) |
Aug 04, 2011 | 11.89 | 12.07 | 11.67 | 11.68 | 468,564 | -0.32(-2.69%) |
Aug 03, 2011 | 11.94 | 12.04 | 11.84 | 12.00 | 342,363 | +0.05(+0.43%) |
Aug 02, 2011 | 11.92 | 12.02 | 11.89 | 11.95 | 522,798 | +0.01(+0.08%) |