Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 12.89 | 13.29 | 12.86 | 13.16 | 642,340 | +0.07(+0.53%) |
Oct 28, 2011 | 13.01 | 13.22 | 12.91 | 13.09 | 650,377 | +0.01(+0.10%) |
Oct 27, 2011 | 13.20 | 13.22 | 12.75 | 13.08 | 813,094 | +0.62(+5.00%) |
Oct 26, 2011 | 12.23 | 12.57 | 12.23 | 12.46 | 417,977 | +0.06(+0.51%) |
Oct 25, 2011 | 12.47 | 12.55 | 12.24 | 12.39 | 411,608 | -0.20(-1.56%) |
Oct 24, 2011 | 12.27 | 12.65 | 12.22 | 12.59 | 280,692 | +0.31(+2.54%) |
Oct 21, 2011 | 12.18 | 12.29 | 12.03 | 12.28 | 343,210 | +0.27(+2.28%) |
Oct 20, 2011 | 11.95 | 12.02 | 11.67 | 12.01 | 305,193 | +0.06(+0.48%) |
Oct 19, 2011 | 12.13 | 12.24 | 11.87 | 11.95 | 222,056 | -0.18(-1.52%) |
Oct 18, 2011 | 11.75 | 12.23 | 11.68 | 12.13 | 410,672 | +0.42(+3.58%) |
Oct 17, 2011 | 11.85 | 11.87 | 11.68 | 11.71 | 499,320 | -0.24(-2.02%) |
Oct 14, 2011 | 11.94 | 12.02 | 11.85 | 11.96 | 1,270,732 | +0.13(+1.13%) |
Oct 13, 2011 | 11.99 | 12.06 | 11.66 | 11.82 | 934,766 | -0.27(-2.21%) |
Oct 12, 2011 | 12.02 | 12.23 | 11.92 | 12.09 | 408,750 | +0.15(+1.22%) |
Oct 11, 2011 | 12.16 | 12.25 | 11.89 | 11.94 | 767,020 | -0.34(-2.79%) |
Oct 10, 2011 | 11.98 | 12.32 | 11.94 | 12.29 | 513,553 | +0.56(+4.77%) |
Oct 07, 2011 | 12.05 | 12.11 | 11.60 | 11.73 | 695,759 | -0.30(-2.53%) |
Oct 06, 2011 | 11.89 | 12.06 | 11.86 | 12.03 | 501,356 | +0.41(+3.55%) |
Oct 05, 2011 | 11.85 | 11.91 | 11.17 | 11.62 | 495,336 | -0.22(-1.83%) |
Oct 04, 2011 | 11.22 | 11.89 | 11.07 | 11.84 | 955,178 | +0.50(+4.37%) |
Oct 03, 2011 | 12.01 | 12.05 | 11.33 | 11.34 | 716,669 | -0.54(-4.55%) |
Sep 30, 2011 | 12.00 | 12.29 | 11.86 | 11.88 | 512,003 | -0.34(-2.76%) |
Sep 29, 2011 | 12.20 | 12.29 | 12.01 | 12.22 | 381,699 | +0.23(+1.91%) |
Sep 28, 2011 | 12.51 | 12.62 | 11.95 | 11.99 | 378,613 | -0.49(-3.92%) |
Sep 27, 2011 | 12.62 | 12.75 | 12.36 | 12.48 | 513,766 | +0.14(+1.17%) |
Sep 26, 2011 | 12.30 | 12.40 | 12.11 | 12.33 | 509,809 | +0.13(+1.08%) |
Sep 23, 2011 | 12.06 | 12.20 | 11.83 | 12.20 | 433,798 | +0.13(+1.10%) |
Sep 22, 2011 | 11.87 | 12.23 | 11.82 | 12.07 | 1,047,911 | -0.13(-1.08%) |
Sep 21, 2011 | 12.68 | 12.84 | 12.17 | 12.20 | 527,248 | -0.51(-4.01%) |
Sep 20, 2011 | 12.70 | 12.82 | 12.60 | 12.71 | 657,522 | +0.04(+0.30%) |
Sep 19, 2011 | 12.77 | 12.86 | 12.62 | 12.67 | 292,518 | -0.30(-2.28%) |
Sep 16, 2011 | 13.35 | 13.35 | 12.84 | 12.97 | 669,123 | +0.04(+0.29%) |
Sep 15, 2011 | 12.99 | 12.99 | 12.82 | 12.93 | 663,574 | +0.05(+0.39%) |
Sep 14, 2011 | 12.91 | 12.94 | 12.68 | 12.88 | 707,705 | +0.04(+0.29%) |
Sep 13, 2011 | 12.93 | 12.98 | 12.68 | 12.84 | 643,705 | -0.02(-0.15%) |
Sep 12, 2011 | 12.75 | 13.08 | 12.70 | 12.86 | 530,220 | -0.13(-0.97%) |
Sep 09, 2011 | 13.17 | 13.30 | 12.83 | 12.99 | 432,411 | -0.30(-2.23%) |
Sep 08, 2011 | 13.32 | 13.54 | 13.18 | 13.28 | 233,702 | -0.13(-0.99%) |
Sep 07, 2011 | 13.19 | 13.42 | 12.92 | 13.41 | 328,042 | +0.39(+3.00%) |
Sep 06, 2011 | 12.57 | 13.07 | 12.55 | 13.02 | 453,348 | +0.20(+1.52%) |
Sep 02, 2011 | 12.76 | 13.09 | 12.75 | 12.83 | 681,747 | -0.15(-1.16%) |
Sep 01, 2011 | 13.28 | 13.36 | 12.87 | 12.98 | 396,776 | -0.29(-2.18%) |
Aug 31, 2011 | 13.49 | 13.50 | 13.14 | 13.27 | 719,068 | -0.14(-1.08%) |
Aug 30, 2011 | 13.37 | 13.55 | 13.02 | 13.41 | 607,728 | -0.03(-0.19%) |
Aug 29, 2011 | 13.19 | 13.45 | 13.11 | 13.44 | 393,843 | +0.40(+3.04%) |
Aug 26, 2011 | 12.72 | 13.12 | 12.51 | 13.04 | 445,251 | +0.23(+1.77%) |
Aug 25, 2011 | 13.09 | 13.23 | 12.61 | 12.82 | 495,956 | -0.18(-1.40%) |
Aug 24, 2011 | 12.88 | 13.17 | 12.69 | 13.00 | 378,649 | +0.13(+0.98%) |
Aug 23, 2011 | 12.48 | 12.90 | 12.31 | 12.87 | 534,948 | +0.44(+3.54%) |
Aug 22, 2011 | 12.65 | 12.69 | 12.23 | 12.43 | 252,323 | +0.08(+0.66%) |
Aug 19, 2011 | 12.30 | 12.80 | 12.16 | 12.35 | 349,001 | -0.19(-1.51%) |
Aug 18, 2011 | 12.75 | 12.87 | 12.34 | 12.54 | 687,189 | -0.47(-3.63%) |
Aug 17, 2011 | 12.99 | 13.12 | 12.88 | 13.01 | 363,226 | +0.08(+0.58%) |
Aug 16, 2011 | 12.90 | 13.13 | 12.71 | 12.94 | 587,401 | -0.13(-0.96%) |
Aug 15, 2011 | 12.71 | 13.06 | 12.70 | 13.06 | 526,324 | +0.44(+3.49%) |
Aug 12, 2011 | 12.70 | 12.78 | 12.47 | 12.62 | 521,669 | +0.07(+0.55%) |
Aug 11, 2011 | 11.89 | 12.81 | 11.82 | 12.55 | 748,503 | +0.71(+6.01%) |
Aug 10, 2011 | 11.87 | 12.55 | 11.71 | 11.84 | 863,673 | -0.34(-2.79%) |
Aug 09, 2011 | 11.60 | 12.21 | 10.97 | 12.18 | 1,044,308 | +0.96(+8.59%) |
Aug 08, 2011 | 11.60 | 11.95 | 11.06 | 11.22 | 1,051,545 | -0.72(-6.06%) |
Aug 05, 2011 | 12.33 | 12.33 | 11.77 | 11.94 | 653,392 | -0.27(-2.22%) |
Aug 04, 2011 | 12.67 | 12.80 | 12.21 | 12.21 | 705,341 | -0.59(-4.57%) |
Aug 03, 2011 | 12.82 | 12.92 | 12.44 | 12.80 | 1,054,338 | +0.02(+0.15%) |
Aug 02, 2011 | 13.02 | 13.30 | 12.77 | 12.78 | 1,026,502 | -0.31(-2.40%) |