Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 12.10 | 12.21 | 12.08 | 12.08 | 360,019 | -0.19(-1.52%) |
Oct 28, 2011 | 12.25 | 12.28 | 12.16 | 12.27 | 378,676 | -0.06(-0.50%) |
Oct 27, 2011 | 12.35 | 12.39 | 12.17 | 12.33 | 438,494 | +0.26(+2.11%) |
Oct 26, 2011 | 12.11 | 12.15 | 12.01 | 12.08 | 123,383 | +0.05(+0.40%) |
Oct 25, 2011 | 12.13 | 12.17 | 12.00 | 12.03 | 275,410 | -0.19(-1.52%) |
Oct 24, 2011 | 12.16 | 12.23 | 12.13 | 12.21 | 368,618 | +0.05(+0.40%) |
Oct 21, 2011 | 12.06 | 12.17 | 12.06 | 12.17 | 434,602 | +0.23(+1.91%) |
Oct 20, 2011 | 11.99 | 11.99 | 11.80 | 11.94 | 210,037 | +0.03(+0.23%) |
Oct 19, 2011 | 11.90 | 12.07 | 11.88 | 11.91 | 111,750 | -0.05(-0.40%) |
Oct 18, 2011 | 11.76 | 11.99 | 11.76 | 11.96 | 48,358 | +0.17(+1.46%) |
Oct 17, 2011 | 11.86 | 11.87 | 11.76 | 11.79 | 186,546 | -0.09(-0.76%) |
Oct 14, 2011 | 11.88 | 11.88 | 11.80 | 11.88 | 69,246 | +0.12(+1.06%) |
Oct 13, 2011 | 11.57 | 11.77 | 11.57 | 11.75 | 153,196 | +0.08(+0.71%) |
Oct 12, 2011 | 11.67 | 11.76 | 11.61 | 11.67 | 381,292 | +0.10(+0.89%) |
Oct 11, 2011 | 11.57 | 11.61 | 11.54 | 11.57 | 100,962 | -0.10(-0.83%) |
Oct 10, 2011 | 11.57 | 11.66 | 11.55 | 11.66 | 118,360 | +0.26(+2.30%) |
Oct 07, 2011 | 11.57 | 11.63 | 11.39 | 11.40 | 40,286 | -0.14(-1.20%) |
Oct 06, 2011 | 11.31 | 11.54 | 11.31 | 11.54 | 66,071 | +0.19(+1.71%) |
Oct 05, 2011 | 11.17 | 11.35 | 11.17 | 11.34 | 88,003 | +0.17(+1.54%) |
Oct 04, 2011 | 11.11 | 11.17 | 10.89 | 11.17 | 459,073 | -0.01(-0.06%) |
Oct 03, 2011 | 11.56 | 11.61 | 11.18 | 11.18 | 249,030 | -0.41(-3.51%) |
Sep 30, 2011 | 11.67 | 11.72 | 11.58 | 11.59 | 254,344 | -0.15(-1.29%) |
Sep 29, 2011 | 11.66 | 11.77 | 11.61 | 11.74 | 239,791 | +0.17(+1.49%) |
Sep 28, 2011 | 11.79 | 11.81 | 11.54 | 11.57 | 104,106 | -0.18(-1.53%) |
Sep 27, 2011 | 11.80 | 11.88 | 11.70 | 11.75 | 37,897 | +0.11(+0.95%) |
Sep 26, 2011 | 11.60 | 11.64 | 11.50 | 11.63 | 91,516 | +0.12(+1.08%) |
Sep 23, 2011 | 11.37 | 11.53 | 11.37 | 11.51 | 75,568 | +0.09(+0.78%) |
Sep 22, 2011 | 11.39 | 11.51 | 11.28 | 11.42 | 94,110 | -0.27(-2.30%) |
Sep 21, 2011 | 12.01 | 12.02 | 11.69 | 11.69 | 26,403 | -0.29(-2.42%) |
Sep 20, 2011 | 11.95 | 12.19 | 11.92 | 11.98 | 43,276 | +0.10(+0.81%) |
Sep 19, 2011 | 11.83 | 11.93 | 11.79 | 11.88 | 96,324 | -0.09(-0.75%) |
Sep 16, 2011 | 11.94 | 12.28 | 11.94 | 11.97 | 71,143 | +0.04(+0.35%) |
Sep 15, 2011 | 11.90 | 11.94 | 11.83 | 11.93 | 174,456 | +0.12(+1.05%) |
Sep 14, 2011 | 11.70 | 11.88 | 11.58 | 11.81 | 95,764 | +0.17(+1.42%) |
Sep 13, 2011 | 11.53 | 11.69 | 11.50 | 11.64 | 23,189 | +0.10(+0.90%) |
Sep 12, 2011 | 11.39 | 11.55 | 11.35 | 11.54 | 46,011 | +0.06(+0.54%) |
Sep 09, 2011 | 11.72 | 11.72 | 11.43 | 11.48 | 41,510 | -0.29(-2.46%) |
Sep 08, 2011 | 11.80 | 11.91 | 11.77 | 11.77 | 117,270 | -0.06(-0.47%) |
Sep 07, 2011 | 11.79 | 11.82 | 11.70 | 11.82 | 74,043 | +0.21(+1.78%) |
Sep 06, 2011 | 11.39 | 11.61 | 11.39 | 11.61 | 88,644 | -0.14(-1.17%) |
Sep 02, 2011 | 11.79 | 11.85 | 11.73 | 11.75 | 70,709 | -0.21(-1.79%) |
Sep 01, 2011 | 12.10 | 12.14 | 11.95 | 11.97 | 136,440 | -0.08(-0.63%) |
Aug 31, 2011 | 12.08 | 12.08 | 11.98 | 12.04 | 76,229 | +0.10(+0.87%) |
Aug 30, 2011 | 11.88 | 12.01 | 11.85 | 11.94 | 212,880 | +0.01(+0.06%) |
Aug 29, 2011 | 11.78 | 11.95 | 11.78 | 11.93 | 51,339 | +0.29(+2.49%) |
Aug 26, 2011 | 11.47 | 11.68 | 11.33 | 11.64 | 29,528 | +0.03(+0.24%) |
Aug 25, 2011 | 11.86 | 11.86 | 11.55 | 11.61 | 48,020 | -0.19(-1.58%) |
Aug 24, 2011 | 11.52 | 11.80 | 11.52 | 11.80 | 157,216 | +0.26(+2.27%) |
Aug 23, 2011 | 11.30 | 11.55 | 11.26 | 11.54 | 50,646 | +0.26(+2.26%) |
Aug 22, 2011 | 11.53 | 11.56 | 11.22 | 11.28 | 85,442 | -0.06(-0.49%) |
Aug 19, 2011 | 11.31 | 11.48 | 11.31 | 11.34 | 42,377 | -0.11(-0.96%) |
Aug 18, 2011 | 11.49 | 11.53 | 11.34 | 11.45 | 74,602 | -0.25(-2.12%) |
Aug 17, 2011 | 11.73 | 11.79 | 11.66 | 11.70 | 212,878 | +0.08(+0.65%) |
Aug 16, 2011 | 11.54 | 11.65 | 11.50 | 11.62 | 116,616 | -0.04(-0.35%) |
Aug 15, 2011 | 11.36 | 11.66 | 11.36 | 11.66 | 193,076 | +0.39(+3.49%) |
Aug 12, 2011 | 11.39 | 11.39 | 11.22 | 11.27 | 93,545 | -0.12(-1.03%) |
Aug 11, 2011 | 10.85 | 11.39 | 10.85 | 11.39 | 68,530 | +0.59(+5.43%) |
Aug 10, 2011 | 10.90 | 11.10 | 10.79 | 10.80 | 443,376 | -0.19(-1.69%) |
Aug 09, 2011 | 11.17 | 10.99 | 10.41 | 10.99 | 42,429 | +0.42(+3.98%) |
Aug 08, 2011 | 11.02 | 11.10 | 10.48 | 10.57 | 166,580 | -0.72(-6.36%) |
Aug 05, 2011 | 11.41 | 11.41 | 11.01 | 11.28 | 115,726 | -0.01(-0.06%) |
Aug 04, 2011 | 11.68 | 11.68 | 11.26 | 11.29 | 129,573 | -0.50(-4.21%) |
Aug 03, 2011 | 11.83 | 11.87 | 11.59 | 11.79 | 1,015,051 | -0.04(-0.33%) |
Aug 02, 2011 | 12.08 | 12.08 | 11.82 | 11.83 | 399,993 | -0.38(-3.08%) |