Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 13.23 | 13.49 | 13.23 | 13.38 | 221,182 | +0.04(+0.29%) |
Oct 28, 2011 | 13.44 | 13.54 | 13.33 | 13.34 | 237,533 | -0.18(-1.36%) |
Oct 27, 2011 | 13.31 | 13.53 | 13.21 | 13.53 | 646,181 | +0.51(+3.91%) |
Oct 26, 2011 | 13.28 | 13.34 | 12.93 | 13.02 | 460,825 | -0.10(-0.73%) |
Oct 25, 2011 | 13.56 | 13.56 | 13.11 | 13.11 | 326,629 | -0.46(-3.39%) |
Oct 24, 2011 | 13.54 | 13.57 | 13.44 | 13.57 | 294,099 | +0.07(+0.48%) |
Oct 21, 2011 | 13.52 | 13.54 | 13.41 | 13.51 | 278,812 | +0.16(+1.18%) |
Oct 20, 2011 | 13.47 | 13.47 | 13.16 | 13.35 | 196,739 | -0.06(-0.43%) |
Oct 19, 2011 | 13.33 | 13.54 | 13.29 | 13.41 | 315,933 | +0.06(+0.43%) |
Oct 18, 2011 | 13.34 | 13.45 | 13.12 | 13.35 | 190,831 | +0.09(+0.66%) |
Oct 17, 2011 | 13.37 | 13.41 | 13.16 | 13.26 | 161,671 | -0.17(-1.28%) |
Oct 14, 2011 | 13.49 | 13.49 | 13.29 | 13.44 | 188,285 | -0.02(-0.11%) |
Oct 13, 2011 | 13.15 | 13.48 | 13.08 | 13.45 | 220,477 | +0.21(+1.62%) |
Oct 12, 2011 | 13.26 | 13.40 | 13.14 | 13.24 | 246,117 | +0.03(+0.20%) |
Oct 11, 2011 | 13.24 | 13.38 | 13.02 | 13.21 | 355,959 | -0.14(-1.03%) |
Oct 10, 2011 | 13.22 | 13.36 | 13.17 | 13.35 | 230,343 | +0.28(+2.14%) |
Oct 07, 2011 | 13.22 | 13.25 | 12.93 | 13.07 | 261,101 | -0.14(-1.04%) |
Oct 06, 2011 | 13.06 | 13.21 | 12.91 | 13.21 | 229,082 | +0.16(+1.20%) |
Oct 05, 2011 | 13.02 | 13.32 | 12.81 | 13.05 | 441,935 | +0.07(+0.56%) |
Oct 04, 2011 | 12.37 | 13.00 | 12.37 | 12.98 | 425,375 | +0.55(+4.44%) |
Oct 03, 2011 | 12.89 | 12.94 | 12.38 | 12.43 | 575,859 | -0.57(-4.39%) |
Sep 30, 2011 | 12.62 | 13.16 | 12.62 | 13.00 | 455,825 | +0.22(+1.71%) |
Sep 29, 2011 | 12.76 | 12.89 | 12.59 | 12.78 | 797,240 | +0.21(+1.65%) |
Sep 28, 2011 | 12.87 | 12.87 | 12.54 | 12.57 | 532,254 | -0.38(-2.93%) |
Sep 27, 2011 | 12.91 | 13.14 | 12.84 | 12.95 | 310,923 | +0.23(+1.81%) |
Sep 26, 2011 | 12.79 | 12.79 | 12.53 | 12.72 | 247,060 | -0.02(-0.15%) |
Sep 23, 2011 | 12.48 | 12.79 | 12.46 | 12.74 | 345,404 | +0.23(+1.84%) |
Sep 22, 2011 | 12.33 | 12.59 | 12.33 | 12.51 | 525,666 | -0.01(-0.06%) |
Sep 21, 2011 | 12.88 | 12.93 | 12.51 | 12.52 | 204,000 | -0.34(-2.65%) |
Sep 20, 2011 | 12.98 | 13.15 | 12.84 | 12.86 | 152,802 | -0.08(-0.59%) |
Sep 19, 2011 | 12.93 | 13.03 | 12.81 | 12.93 | 136,868 | -0.16(-1.20%) |
Sep 16, 2011 | 13.15 | 13.22 | 12.99 | 13.09 | 304,727 | +0.02(+0.15%) |
Sep 15, 2011 | 13.16 | 13.24 | 12.91 | 13.07 | 264,239 | +0.03(+0.26%) |
Sep 14, 2011 | 12.95 | 13.14 | 12.78 | 13.04 | 364,789 | +0.21(+1.61%) |
Sep 13, 2011 | 12.86 | 12.88 | 12.65 | 12.83 | 193,254 | +0.06(+0.48%) |
Sep 12, 2011 | 12.57 | 12.80 | 12.52 | 12.77 | 302,129 | +0.13(+1.03%) |
Sep 09, 2011 | 12.90 | 12.93 | 12.54 | 12.64 | 315,400 | -0.34(-2.60%) |
Sep 08, 2011 | 13.22 | 13.22 | 12.95 | 12.98 | 217,224 | -0.28(-2.14%) |
Sep 07, 2011 | 13.03 | 13.26 | 12.90 | 13.26 | 418,869 | +0.37(+2.88%) |
Sep 06, 2011 | 12.91 | 13.13 | 12.65 | 12.89 | 671,007 | -0.21(-1.58%) |
Sep 02, 2011 | 13.18 | 13.44 | 13.10 | 13.10 | 234,716 | -0.32(-2.40%) |
Sep 01, 2011 | 13.59 | 13.60 | 13.31 | 13.42 | 386,022 | -0.18(-1.32%) |
Aug 31, 2011 | 13.56 | 13.60 | 13.45 | 13.60 | 368,559 | +0.07(+0.51%) |
Aug 30, 2011 | 13.44 | 13.58 | 13.41 | 13.53 | 249,336 | +0.02(+0.11%) |
Aug 29, 2011 | 13.31 | 13.51 | 13.15 | 13.51 | 191,802 | +0.28(+2.14%) |
Aug 26, 2011 | 13.01 | 13.26 | 12.81 | 13.23 | 122,203 | +0.17(+1.29%) |
Aug 25, 2011 | 13.51 | 13.51 | 12.86 | 13.06 | 348,795 | -0.39(-2.90%) |
Aug 24, 2011 | 13.24 | 13.50 | 13.16 | 13.45 | 267,296 | +0.21(+1.62%) |
Aug 23, 2011 | 12.88 | 13.24 | 12.78 | 13.24 | 301,122 | +0.38(+2.95%) |
Aug 22, 2011 | 13.12 | 13.13 | 12.80 | 12.86 | 265,074 | -0.02(-0.12%) |
Aug 19, 2011 | 12.75 | 13.17 | 12.75 | 12.87 | 233,035 | -0.09(-0.68%) |
Aug 18, 2011 | 13.01 | 13.24 | 12.85 | 12.96 | 369,969 | -0.31(-2.37%) |
Aug 17, 2011 | 13.31 | 13.47 | 13.21 | 13.28 | 163,783 | +0.01(+0.09%) |
Aug 16, 2011 | 13.18 | 13.33 | 13.02 | 13.26 | 234,272 | -0.01(-0.06%) |
Aug 15, 2011 | 13.10 | 13.47 | 13.10 | 13.27 | 292,522 | +0.24(+1.82%) |
Aug 12, 2011 | 13.19 | 13.27 | 12.90 | 13.03 | 234,306 | -0.09(-0.70%) |
Aug 11, 2011 | 12.67 | 13.44 | 12.57 | 13.13 | 449,642 | +0.51(+4.07%) |
Aug 10, 2011 | 12.94 | 13.29 | 12.59 | 12.61 | 345,516 | -0.64(-4.83%) |
Aug 09, 2011 | 12.84 | 13.30 | 11.69 | 13.25 | 851,748 | +1.38(+11.65%) |
Aug 08, 2011 | 12.72 | 12.72 | 11.87 | 11.87 | 771,368 | -0.80(-6.32%) |
Aug 05, 2011 | 13.04 | 13.04 | 12.53 | 12.67 | 385,730 | -0.26(-2.03%) |
Aug 04, 2011 | 12.86 | 13.12 | 12.86 | 12.93 | 357,710 | -0.07(-0.55%) |
Aug 03, 2011 | 12.87 | 13.01 | 12.77 | 13.00 | 137,757 | +0.17(+1.36%) |
Aug 02, 2011 | 12.95 | 13.16 | 12.82 | 12.83 | 214,697 | -0.14(-1.08%) |