Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 12.95 | 13.19 | 12.92 | 12.92 | 27,416 | -0.23(-1.73%) |
Oct 28, 2011 | 13.63 | 13.63 | 13.09 | 13.15 | 52,080 | -0.53(-3.89%) |
Oct 27, 2011 | 13.11 | 13.68 | 13.04 | 13.68 | 86,311 | +0.69(+5.32%) |
Oct 26, 2011 | 12.92 | 13.03 | 12.78 | 12.99 | 44,478 | +0.27(+2.09%) |
Oct 25, 2011 | 13.00 | 13.00 | 12.65 | 12.73 | 34,726 | -0.30(-2.33%) |
Oct 24, 2011 | 12.75 | 13.03 | 12.72 | 13.03 | 37,550 | +0.31(+2.45%) |
Oct 21, 2011 | 12.81 | 12.81 | 12.63 | 12.72 | 52,719 | +0.05(+0.36%) |
Oct 20, 2011 | 12.63 | 12.72 | 12.44 | 12.67 | 49,199 | +0.09(+0.72%) |
Oct 19, 2011 | 12.85 | 12.85 | 12.56 | 12.58 | 29,461 | -0.24(-1.90%) |
Oct 18, 2011 | 12.57 | 12.85 | 12.45 | 12.82 | 43,864 | +0.33(+2.62%) |
Oct 17, 2011 | 12.82 | 12.82 | 12.47 | 12.50 | 57,789 | -0.30(-2.32%) |
Oct 14, 2011 | 12.74 | 12.82 | 12.57 | 12.79 | 29,825 | +0.05(+0.42%) |
Oct 13, 2011 | 12.54 | 12.74 | 12.35 | 12.74 | 33,320 | +0.09(+0.72%) |
Oct 12, 2011 | 12.47 | 12.66 | 12.45 | 12.65 | 33,892 | +0.18(+1.46%) |
Oct 11, 2011 | 12.69 | 12.73 | 12.25 | 12.47 | 53,984 | -0.24(-1.91%) |
Oct 10, 2011 | 12.56 | 12.74 | 12.44 | 12.71 | 48,096 | +0.36(+2.89%) |
Oct 07, 2011 | 12.73 | 12.74 | 12.30 | 12.35 | 45,214 | -0.39(-3.04%) |
Oct 06, 2011 | 12.67 | 12.75 | 12.48 | 12.74 | 41,370 | +0.06(+0.48%) |
Oct 05, 2011 | 12.75 | 12.77 | 12.62 | 12.68 | 27,348 | -0.05(-0.36%) |
Oct 04, 2011 | 12.16 | 12.77 | 12.06 | 12.73 | 107,005 | +0.56(+4.63%) |
Oct 03, 2011 | 12.22 | 12.51 | 12.16 | 12.16 | 56,524 | -0.14(-1.11%) |
Sep 30, 2011 | 12.16 | 12.51 | 12.16 | 12.30 | 37,923 | +0.02(+0.12%) |
Sep 29, 2011 | 12.47 | 12.51 | 12.20 | 12.29 | 29,374 | +0.08(+0.62%) |
Sep 28, 2011 | 12.56 | 12.60 | 12.21 | 12.21 | 42,494 | -0.35(-2.78%) |
Sep 27, 2011 | 12.69 | 12.72 | 12.41 | 12.56 | 56,288 | +0.05(+0.36%) |
Sep 26, 2011 | 12.51 | 12.66 | 12.23 | 12.51 | 27,647 | -0.04(-0.30%) |
Sep 23, 2011 | 12.26 | 12.58 | 12.26 | 12.55 | 25,031 | +0.29(+2.40%) |
Sep 22, 2011 | 12.34 | 12.54 | 12.17 | 12.26 | 78,262 | -0.19(-1.51%) |
Sep 21, 2011 | 12.50 | 12.69 | 12.45 | 12.45 | 43,714 | -0.01(-0.06%) |
Sep 20, 2011 | 12.69 | 12.77 | 12.45 | 12.45 | 33,353 | -0.17(-1.31%) |
Sep 19, 2011 | 12.64 | 12.77 | 12.62 | 12.62 | 19,985 | -0.23(-1.82%) |
Sep 16, 2011 | 12.92 | 12.98 | 12.75 | 12.85 | 64,396 | +0.02(+0.12%) |
Sep 15, 2011 | 12.84 | 12.84 | 12.71 | 12.84 | 14,532 | +0.08(+0.59%) |
Sep 14, 2011 | 12.78 | 12.84 | 12.56 | 12.76 | 36,622 | +0.12(+0.95%) |
Sep 13, 2011 | 12.70 | 12.73 | 12.60 | 12.64 | 27,621 | +0.02(+0.18%) |
Sep 12, 2011 | 12.45 | 12.69 | 12.45 | 12.62 | 30,256 | +0.14(+1.09%) |
Sep 09, 2011 | 12.60 | 12.65 | 12.45 | 12.48 | 43,398 | -0.17(-1.31%) |
Sep 08, 2011 | 12.78 | 12.94 | 12.65 | 12.65 | 31,150 | -0.26(-2.04%) |
Sep 07, 2011 | 12.87 | 13.15 | 12.77 | 12.91 | 47,711 | +0.18(+1.42%) |
Sep 06, 2011 | 12.67 | 12.80 | 12.53 | 12.73 | 46,775 | -0.02(-0.12%) |
Sep 02, 2011 | 12.90 | 13.22 | 12.73 | 12.75 | 54,369 | -0.32(-2.43%) |
Sep 01, 2011 | 13.49 | 13.49 | 12.95 | 13.06 | 37,144 | -0.38(-2.86%) |
Aug 31, 2011 | 13.65 | 13.65 | 13.40 | 13.45 | 44,493 | -0.13(-0.94%) |
Aug 30, 2011 | 13.50 | 13.63 | 13.37 | 13.58 | 26,154 | -0.03(-0.22%) |
Aug 29, 2011 | 13.58 | 13.68 | 13.49 | 13.61 | 63,217 | +0.05(+0.33%) |
Aug 26, 2011 | 12.94 | 13.57 | 12.94 | 13.56 | 67,921 | +0.48(+3.63%) |
Aug 25, 2011 | 13.52 | 13.52 | 13.03 | 13.09 | 58,837 | -0.40(-2.96%) |
Aug 24, 2011 | 13.22 | 13.52 | 13.20 | 13.49 | 69,244 | +0.21(+1.59%) |
Aug 23, 2011 | 12.81 | 13.35 | 12.81 | 13.27 | 56,927 | +0.53(+4.14%) |
Aug 22, 2011 | 13.09 | 13.09 | 12.65 | 12.75 | 23,147 | -0.02(-0.12%) |
Aug 19, 2011 | 12.52 | 12.94 | 12.52 | 12.76 | 51,719 | +0.09(+0.71%) |
Aug 18, 2011 | 12.66 | 12.83 | 12.55 | 12.67 | 67,833 | -0.17(-1.29%) |
Aug 17, 2011 | 13.20 | 13.20 | 12.78 | 12.84 | 26,824 | -0.04(-0.29%) |
Aug 16, 2011 | 12.93 | 13.04 | 12.81 | 12.87 | 35,273 | -0.19(-1.44%) |
Aug 15, 2011 | 13.05 | 13.06 | 12.83 | 13.06 | 14,940 | +0.17(+1.29%) |
Aug 12, 2011 | 13.33 | 13.33 | 12.75 | 12.90 | 54,622 | -0.31(-2.34%) |
Aug 11, 2011 | 12.67 | 13.40 | 12.54 | 13.21 | 60,057 | +0.50(+3.92%) |
Aug 10, 2011 | 12.67 | 12.97 | 12.64 | 12.71 | 60,834 | -0.33(-2.55%) |
Aug 09, 2011 | 12.62 | 13.05 | 12.08 | 13.04 | 75,234 | +0.84(+6.93%) |
Aug 08, 2011 | 12.41 | 12.84 | 12.20 | 12.20 | 81,587 | -0.39(-3.12%) |
Aug 05, 2011 | 12.60 | 12.90 | 12.50 | 12.59 | 32,684 | +0.14(+1.15%) |
Aug 04, 2011 | 12.63 | 13.00 | 12.45 | 12.45 | 48,940 | -0.36(-2.83%) |
Aug 03, 2011 | 12.62 | 12.94 | 12.52 | 12.81 | 29,939 | +0.27(+2.17%) |
Aug 02, 2011 | 12.81 | 12.91 | 12.54 | 12.54 | 44,361 | -0.30(-2.35%) |