Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 12.75 | 12.92 | 12.58 | 12.69 | 1,607,172 | -0.14(-1.10%) |
Oct 28, 2011 | 12.81 | 12.95 | 12.75 | 12.84 | 1,181,547 | -0.02(-0.14%) |
Oct 27, 2011 | 12.73 | 12.96 | 12.72 | 12.85 | 1,518,695 | +0.38(+3.02%) |
Oct 26, 2011 | 12.45 | 12.53 | 12.39 | 12.48 | 1,261,922 | +0.13(+1.04%) |
Oct 25, 2011 | 12.50 | 12.53 | 12.33 | 12.35 | 1,638,560 | -0.23(-1.80%) |
Oct 24, 2011 | 12.37 | 12.59 | 12.35 | 12.57 | 1,468,999 | +0.19(+1.57%) |
Oct 21, 2011 | 12.18 | 12.43 | 12.18 | 12.38 | 1,515,411 | +0.29(+2.38%) |
Oct 20, 2011 | 12.04 | 12.16 | 11.91 | 12.09 | 2,146,553 | +0.08(+0.66%) |
Oct 19, 2011 | 12.32 | 12.40 | 11.98 | 12.01 | 2,321,774 | -0.31(-2.55%) |
Oct 18, 2011 | 12.41 | 12.44 | 12.22 | 12.33 | 2,245,022 | -0.08(-0.68%) |
Oct 17, 2011 | 12.08 | 12.48 | 12.08 | 12.41 | 5,593,117 | +0.17(+1.41%) |
Oct 14, 2011 | 11.98 | 12.28 | 11.87 | 12.24 | 1,925,130 | +0.36(+3.02%) |
Oct 13, 2011 | 11.89 | 11.91 | 11.65 | 11.88 | 2,389,027 | -0.07(-0.56%) |
Oct 12, 2011 | 11.96 | 12.17 | 11.92 | 11.95 | 2,003,531 | +0.05(+0.41%) |
Oct 11, 2011 | 11.83 | 11.92 | 11.79 | 11.90 | 1,515,901 | +0.01(+0.11%) |
Oct 10, 2011 | 11.79 | 11.90 | 11.77 | 11.88 | 2,235,807 | +0.25(+2.17%) |
Oct 07, 2011 | 12.13 | 12.22 | 11.62 | 11.63 | 3,244,490 | -0.06(-0.49%) |
Oct 06, 2011 | 11.61 | 11.77 | 11.37 | 11.69 | 2,900,724 | +0.26(+2.25%) |
Oct 05, 2011 | 11.19 | 11.46 | 11.06 | 11.43 | 2,403,683 | +0.29(+2.58%) |
Oct 04, 2011 | 10.94 | 11.16 | 10.66 | 11.14 | 4,054,719 | +0.12(+1.13%) |
Oct 03, 2011 | 11.61 | 11.73 | 11.01 | 11.02 | 2,938,703 | -0.61(-5.25%) |
Sep 30, 2011 | 11.70 | 11.91 | 11.62 | 11.63 | 3,687,132 | -0.23(-1.98%) |
Sep 29, 2011 | 11.85 | 11.95 | 11.70 | 11.87 | 1,999,475 | +0.22(+1.90%) |
Sep 28, 2011 | 12.13 | 12.15 | 11.64 | 11.64 | 2,119,305 | -0.47(-3.87%) |
Sep 27, 2011 | 11.81 | 12.25 | 11.81 | 12.11 | 4,259,232 | +0.52(+4.51%) |
Sep 26, 2011 | 11.88 | 11.92 | 11.49 | 11.59 | 3,543,957 | -0.17(-1.47%) |
Sep 23, 2011 | 11.68 | 11.80 | 11.63 | 11.76 | 2,418,115 | +0.03(+0.23%) |
Sep 22, 2011 | 11.99 | 12.06 | 11.64 | 11.74 | 2,375,525 | -0.53(-4.33%) |
Sep 21, 2011 | 12.72 | 12.73 | 12.27 | 12.27 | 1,244,481 | -0.46(-3.58%) |
Sep 20, 2011 | 12.71 | 12.99 | 12.68 | 12.72 | 1,281,559 | +0.08(+0.63%) |
Sep 19, 2011 | 12.64 | 12.69 | 12.56 | 12.64 | 1,519,553 | -0.15(-1.18%) |
Sep 16, 2011 | 12.83 | 12.91 | 12.74 | 12.80 | 2,731,450 | +0.03(+0.21%) |
Sep 15, 2011 | 12.87 | 12.87 | 12.67 | 12.77 | 2,233,081 | +0.02(+0.17%) |
Sep 14, 2011 | 12.68 | 12.88 | 12.54 | 12.75 | 2,145,282 | +0.14(+1.12%) |
Sep 13, 2011 | 12.60 | 12.64 | 12.47 | 12.61 | 1,062,428 | +0.05(+0.39%) |
Sep 12, 2011 | 12.38 | 12.56 | 12.32 | 12.56 | 968,776 | +0.04(+0.32%) |
Sep 09, 2011 | 12.79 | 12.83 | 12.44 | 12.52 | 1,618,346 | -0.42(-3.22%) |
Sep 08, 2011 | 12.91 | 13.07 | 12.87 | 12.93 | 2,962,002 | -0.05(-0.37%) |
Sep 07, 2011 | 12.79 | 12.98 | 12.75 | 12.98 | 1,585,836 | +0.38(+2.99%) |
Sep 06, 2011 | 12.53 | 12.63 | 12.44 | 12.60 | 1,623,114 | -0.30(-2.31%) |
Sep 02, 2011 | 12.86 | 13.18 | 12.79 | 12.90 | 2,222,400 | -0.21(-1.57%) |
Sep 01, 2011 | 13.08 | 13.19 | 13.03 | 13.11 | 2,617,221 | +0.05(+0.40%) |
Aug 31, 2011 | 12.94 | 13.13 | 12.93 | 13.06 | 1,757,430 | +0.16(+1.26%) |
Aug 30, 2011 | 12.79 | 12.96 | 12.74 | 12.89 | 1,058,814 | +0.05(+0.38%) |
Aug 29, 2011 | 12.78 | 12.88 | 12.69 | 12.85 | 1,321,396 | +0.21(+1.67%) |
Aug 26, 2011 | 12.37 | 12.66 | 12.11 | 12.64 | 1,630,946 | +0.20(+1.59%) |
Aug 25, 2011 | 12.67 | 12.71 | 12.33 | 12.44 | 2,289,355 | -0.16(-1.25%) |
Aug 24, 2011 | 12.13 | 12.65 | 12.10 | 12.60 | 2,330,052 | +0.47(+3.91%) |
Aug 23, 2011 | 11.88 | 12.13 | 11.78 | 12.12 | 1,745,812 | +0.29(+2.48%) |
Aug 22, 2011 | 12.17 | 12.17 | 11.78 | 11.83 | 1,915,369 | -0.08(-0.66%) |
Aug 19, 2011 | 11.92 | 12.13 | 11.90 | 11.91 | 1,249,406 | -0.13(-1.09%) |
Aug 18, 2011 | 12.29 | 12.29 | 11.94 | 12.04 | 1,386,350 | -0.49(-3.89%) |
Aug 17, 2011 | 12.58 | 12.73 | 12.49 | 12.53 | 1,144,687 | +0.01(+0.11%) |
Aug 16, 2011 | 12.48 | 12.59 | 12.39 | 12.51 | 1,377,424 | -0.09(-0.73%) |
Aug 15, 2011 | 12.25 | 12.60 | 12.24 | 12.60 | 1,559,284 | +0.43(+3.57%) |
Aug 12, 2011 | 12.49 | 12.50 | 12.07 | 12.17 | 1,698,102 | -0.24(-1.91%) |
Aug 11, 2011 | 11.78 | 12.58 | 11.72 | 12.41 | 2,791,060 | +0.65(+5.56%) |
Aug 10, 2011 | 11.86 | 12.18 | 11.73 | 11.75 | 2,441,119 | -0.40(-3.29%) |
Aug 09, 2011 | 11.81 | 12.17 | 11.35 | 12.15 | 4,071,393 | +0.78(+6.83%) |
Aug 08, 2011 | 11.81 | 11.93 | 11.32 | 11.38 | 3,792,949 | -0.83(-6.83%) |
Aug 05, 2011 | 12.46 | 12.49 | 11.94 | 12.21 | 3,761,310 | -0.17(-1.35%) |
Aug 04, 2011 | 12.85 | 12.99 | 12.36 | 12.38 | 2,569,009 | -0.56(-4.34%) |
Aug 03, 2011 | 13.01 | 13.01 | 12.74 | 12.94 | 2,222,482 | -0.04(-0.30%) |
Aug 02, 2011 | 13.21 | 13.32 | 12.97 | 12.98 | 1,376,763 | -0.30(-2.25%) |