Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 12.74 | 12.97 | 12.66 | 12.70 | 195,952 | -0.33(-2.53%) |
Oct 28, 2011 | 12.95 | 13.05 | 12.82 | 13.03 | 390,615 | -0.02(-0.15%) |
Oct 27, 2011 | 12.60 | 13.08 | 12.49 | 13.05 | 610,217 | +0.83(+6.79%) |
Oct 26, 2011 | 12.30 | 12.30 | 11.93 | 12.22 | 358,242 | -0.11(-0.89%) |
Oct 25, 2011 | 12.68 | 12.68 | 12.30 | 12.33 | 269,191 | -0.48(-3.75%) |
Oct 24, 2011 | 12.36 | 12.85 | 12.17 | 12.81 | 356,137 | +0.39(+3.14%) |
Oct 21, 2011 | 12.06 | 12.44 | 12.00 | 12.42 | 315,833 | +0.55(+4.63%) |
Oct 20, 2011 | 11.86 | 11.90 | 11.47 | 11.87 | 161,528 | +0.01(+0.08%) |
Oct 19, 2011 | 12.00 | 12.09 | 11.78 | 11.86 | 198,530 | -0.19(-1.58%) |
Oct 18, 2011 | 11.52 | 12.07 | 11.51 | 12.05 | 294,518 | +0.56(+4.87%) |
Oct 17, 2011 | 11.82 | 11.88 | 11.48 | 11.49 | 373,930 | -0.48(-4.01%) |
Oct 14, 2011 | 11.85 | 12.09 | 11.82 | 11.97 | 228,478 | +0.23(+1.96%) |
Oct 13, 2011 | 11.69 | 11.85 | 11.45 | 11.74 | 164,776 | -0.04(-0.34%) |
Oct 12, 2011 | 11.49 | 11.87 | 11.41 | 11.78 | 260,535 | +0.38(+3.33%) |
Oct 11, 2011 | 11.48 | 11.67 | 11.24 | 11.40 | 242,920 | -0.29(-2.48%) |
Oct 10, 2011 | 11.25 | 11.70 | 11.20 | 11.69 | 481,465 | +0.67(+6.08%) |
Oct 07, 2011 | 11.70 | 11.75 | 10.95 | 11.02 | 332,698 | -0.63(-5.41%) |
Oct 06, 2011 | 11.60 | 11.66 | 11.41 | 11.65 | 364,236 | +0.22(+1.92%) |
Oct 05, 2011 | 11.51 | 11.56 | 10.93 | 11.43 | 266,149 | -0.07(-0.61%) |
Oct 04, 2011 | 10.53 | 11.65 | 10.50 | 11.50 | 505,162 | +0.92(+8.70%) |
Oct 03, 2011 | 11.28 | 11.34 | 10.58 | 10.58 | 451,206 | -0.73(-6.45%) |
Sep 30, 2011 | 11.50 | 11.71 | 11.29 | 11.31 | 282,999 | -0.34(-2.92%) |
Sep 29, 2011 | 11.62 | 11.70 | 11.36 | 11.65 | 207,809 | +0.30(+2.64%) |
Sep 28, 2011 | 11.74 | 11.90 | 11.35 | 11.35 | 244,341 | -0.48(-4.06%) |
Sep 27, 2011 | 11.75 | 12.06 | 11.71 | 11.83 | 302,125 | +0.24(+2.07%) |
Sep 26, 2011 | 11.47 | 11.63 | 11.26 | 11.59 | 201,105 | +0.27(+2.39%) |
Sep 23, 2011 | 11.26 | 11.37 | 11.10 | 11.32 | 365,157 | +0.05(+0.44%) |
Sep 22, 2011 | 11.32 | 11.67 | 11.13 | 11.27 | 571,941 | -0.33(-2.84%) |
Sep 21, 2011 | 12.10 | 12.15 | 11.54 | 11.60 | 410,742 | -0.50(-4.13%) |
Sep 20, 2011 | 12.09 | 12.25 | 12.03 | 12.10 | 237,147 | +0.03(+0.25%) |
Sep 19, 2011 | 12.01 | 12.25 | 11.97 | 12.07 | 197,343 | -0.19(-1.55%) |
Sep 16, 2011 | 12.15 | 12.29 | 12.00 | 12.26 | 535,690 | +0.06(+0.49%) |
Sep 15, 2011 | 12.34 | 12.39 | 12.00 | 12.20 | 1,918,034 | -0.06(-0.49%) |
Sep 14, 2011 | 12.12 | 12.37 | 11.98 | 12.26 | 213,834 | +0.11(+0.91%) |
Sep 13, 2011 | 12.15 | 12.23 | 11.98 | 12.15 | 219,126 | +0.11(+0.91%) |
Sep 12, 2011 | 11.81 | 12.07 | 11.74 | 12.04 | 181,428 | +0.05(+0.42%) |
Sep 09, 2011 | 12.28 | 12.31 | 11.93 | 11.99 | 351,493 | -0.40(-3.23%) |
Sep 08, 2011 | 12.49 | 12.65 | 12.30 | 12.39 | 207,259 | -0.19(-1.51%) |
Sep 07, 2011 | 12.16 | 12.60 | 11.92 | 12.58 | 283,019 | +0.68(+5.71%) |
Sep 06, 2011 | 11.54 | 12.02 | 11.54 | 11.90 | 222,564 | -0.06(-0.50%) |
Sep 02, 2011 | 13.06 | 13.06 | 11.95 | 11.96 | 270,396 | -0.47(-3.78%) |
Sep 01, 2011 | 12.99 | 13.07 | 12.32 | 12.43 | 335,482 | -0.61(-4.68%) |
Aug 31, 2011 | 12.90 | 13.05 | 12.73 | 13.04 | 362,119 | +0.19(+1.48%) |
Aug 30, 2011 | 12.75 | 12.92 | 12.50 | 12.85 | 187,584 | +0.00(+0.00%) |
Aug 29, 2011 | 12.33 | 12.86 | 12.33 | 12.85 | 254,671 | +0.65(+5.33%) |
Aug 26, 2011 | 11.95 | 12.27 | 11.80 | 12.20 | 171,429 | +0.19(+1.58%) |
Aug 25, 2011 | 12.39 | 12.61 | 11.97 | 12.01 | 286,540 | -0.36(-2.91%) |
Aug 24, 2011 | 12.11 | 12.47 | 12.03 | 12.37 | 177,187 | +0.18(+1.48%) |
Aug 23, 2011 | 12.06 | 12.19 | 11.66 | 12.19 | 300,848 | +0.49(+4.19%) |
Aug 22, 2011 | 11.93 | 11.96 | 11.51 | 11.70 | 303,370 | +0.10(+0.86%) |
Aug 19, 2011 | 11.68 | 12.00 | 11.54 | 11.60 | 378,177 | -0.25(-2.11%) |
Aug 18, 2011 | 12.15 | 12.38 | 11.76 | 11.85 | 490,099 | -0.67(-5.35%) |
Aug 17, 2011 | 12.53 | 12.59 | 12.35 | 12.52 | 185,463 | +0.03(+0.24%) |
Aug 16, 2011 | 12.30 | 12.56 | 12.20 | 12.49 | 285,867 | -0.11(-0.87%) |
Aug 15, 2011 | 12.01 | 12.60 | 12.01 | 12.60 | 238,441 | +0.69(+5.79%) |
Aug 12, 2011 | 12.15 | 12.38 | 11.81 | 11.91 | 287,412 | -0.39(-3.17%) |
Aug 11, 2011 | 11.75 | 12.55 | 11.47 | 12.30 | 686,869 | +0.59(+5.04%) |
Aug 10, 2011 | 11.13 | 12.39 | 10.49 | 11.71 | 553,106 | -0.41(-3.38%) |
Aug 09, 2011 | 11.56 | 12.25 | 10.90 | 12.12 | 923,186 | +1.44(+13.48%) |
Aug 08, 2011 | 11.54 | 11.89 | 10.65 | 10.68 | 795,863 | -1.16(-9.80%) |
Aug 05, 2011 | 12.08 | 12.14 | 11.42 | 11.84 | 591,198 | -0.11(-0.92%) |
Aug 04, 2011 | 12.25 | 12.30 | 11.95 | 11.95 | 459,395 | -0.47(-3.78%) |
Aug 03, 2011 | 12.20 | 12.57 | 11.99 | 12.42 | 289,922 | +0.22(+1.80%) |
Aug 02, 2011 | 12.43 | 12.61 | 12.20 | 12.20 | 310,121 | -0.30(-2.40%) |