Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 13.55 | 13.77 | 13.28 | 13.65 | 903,282 | -0.19(-1.41%) |
Oct 28, 2011 | 13.55 | 13.99 | 13.44 | 13.85 | 446,684 | +0.22(+1.65%) |
Oct 27, 2011 | 13.05 | 13.70 | 12.86 | 13.62 | 490,342 | +0.94(+7.45%) |
Oct 26, 2011 | 12.57 | 12.77 | 12.27 | 12.68 | 262,975 | +0.28(+2.30%) |
Oct 25, 2011 | 12.39 | 12.87 | 12.30 | 12.39 | 1,471,370 | -0.06(-0.48%) |
Oct 24, 2011 | 12.53 | 12.66 | 12.36 | 12.45 | 416,759 | +0.10(+0.79%) |
Oct 21, 2011 | 12.26 | 12.46 | 12.18 | 12.35 | 334,439 | +0.31(+2.55%) |
Oct 20, 2011 | 12.31 | 12.32 | 11.88 | 12.05 | 798,576 | -0.27(-2.19%) |
Oct 19, 2011 | 12.59 | 12.72 | 12.26 | 12.32 | 208,057 | -0.25(-2.03%) |
Oct 18, 2011 | 12.26 | 12.64 | 12.14 | 12.57 | 281,307 | +0.33(+2.69%) |
Oct 17, 2011 | 12.43 | 12.59 | 12.19 | 12.24 | 327,391 | -0.32(-2.56%) |
Oct 14, 2011 | 12.65 | 12.65 | 12.43 | 12.56 | 337,252 | +0.02(+0.12%) |
Oct 13, 2011 | 12.68 | 12.77 | 12.43 | 12.55 | 189,742 | -0.20(-1.59%) |
Oct 12, 2011 | 12.92 | 13.01 | 12.71 | 12.75 | 310,774 | -0.10(-0.76%) |
Oct 11, 2011 | 12.91 | 13.02 | 12.78 | 12.85 | 256,628 | -0.15(-1.15%) |
Oct 10, 2011 | 12.74 | 13.04 | 12.69 | 13.00 | 203,183 | +0.43(+3.46%) |
Oct 07, 2011 | 13.00 | 13.03 | 12.53 | 12.56 | 273,223 | -0.43(-3.29%) |
Oct 06, 2011 | 12.82 | 13.06 | 12.60 | 12.99 | 265,335 | +0.31(+2.48%) |
Oct 05, 2011 | 12.36 | 13.07 | 12.29 | 12.68 | 378,147 | +0.35(+2.86%) |
Oct 04, 2011 | 11.10 | 12.38 | 11.10 | 12.32 | 505,723 | +1.16(+10.40%) |
Oct 03, 2011 | 11.67 | 11.83 | 11.11 | 11.16 | 457,444 | -0.63(-5.34%) |
Sep 30, 2011 | 11.96 | 12.19 | 11.77 | 11.79 | 297,354 | -0.37(-3.02%) |
Sep 29, 2011 | 12.32 | 12.34 | 11.82 | 12.16 | 250,525 | +0.07(+0.62%) |
Sep 28, 2011 | 12.67 | 12.67 | 12.05 | 12.09 | 272,992 | -0.55(-4.33%) |
Sep 27, 2011 | 12.26 | 12.76 | 12.20 | 12.63 | 780,708 | +0.64(+5.38%) |
Sep 26, 2011 | 12.01 | 12.23 | 11.84 | 11.99 | 514,559 | +0.09(+0.76%) |
Sep 23, 2011 | 12.16 | 12.31 | 11.78 | 11.90 | 763,191 | -0.26(-2.16%) |
Sep 22, 2011 | 12.21 | 12.41 | 12.00 | 12.16 | 527,728 | -0.21(-1.70%) |
Sep 21, 2011 | 12.95 | 13.10 | 12.36 | 12.37 | 499,863 | -0.58(-4.46%) |
Sep 20, 2011 | 13.12 | 13.42 | 12.89 | 12.95 | 410,731 | -0.13(-0.97%) |
Sep 19, 2011 | 13.31 | 13.35 | 13.01 | 13.07 | 238,595 | -0.34(-2.57%) |
Sep 16, 2011 | 13.16 | 13.42 | 13.16 | 13.42 | 500,794 | +0.31(+2.34%) |
Sep 15, 2011 | 12.82 | 13.17 | 12.71 | 13.11 | 291,188 | +0.36(+2.82%) |
Sep 14, 2011 | 12.80 | 12.88 | 12.65 | 12.75 | 530,403 | +0.03(+0.24%) |
Sep 13, 2011 | 12.80 | 12.95 | 12.67 | 12.72 | 540,508 | -0.17(-1.34%) |
Sep 12, 2011 | 12.73 | 13.00 | 12.73 | 12.89 | 277,451 | -0.02(-0.12%) |
Sep 09, 2011 | 13.23 | 13.34 | 12.81 | 12.91 | 317,719 | -0.43(-3.20%) |
Sep 08, 2011 | 13.54 | 13.67 | 13.23 | 13.34 | 174,545 | -0.28(-2.04%) |
Sep 07, 2011 | 13.51 | 13.67 | 13.37 | 13.61 | 296,612 | +0.30(+2.25%) |
Sep 06, 2011 | 12.92 | 13.37 | 12.92 | 13.31 | 310,696 | +0.06(+0.45%) |
Sep 02, 2011 | 13.30 | 13.50 | 13.17 | 13.25 | 310,445 | -0.28(-2.05%) |
Sep 01, 2011 | 13.84 | 14.08 | 13.41 | 13.53 | 377,179 | -0.33(-2.38%) |
Aug 31, 2011 | 14.13 | 14.30 | 13.79 | 13.86 | 414,615 | -0.22(-1.60%) |
Aug 30, 2011 | 14.05 | 14.25 | 13.90 | 14.09 | 194,877 | -0.04(-0.32%) |
Aug 29, 2011 | 13.32 | 14.15 | 13.32 | 14.13 | 258,909 | +0.92(+6.98%) |
Aug 26, 2011 | 13.00 | 13.28 | 12.86 | 13.21 | 531,679 | +0.04(+0.34%) |
Aug 25, 2011 | 13.43 | 13.51 | 12.81 | 13.16 | 435,157 | -0.19(-1.40%) |
Aug 24, 2011 | 13.29 | 13.52 | 12.95 | 13.35 | 356,027 | +0.00(+0.00%) |
Aug 23, 2011 | 12.77 | 13.38 | 12.59 | 13.35 | 440,255 | +0.60(+4.70%) |
Aug 22, 2011 | 13.10 | 13.47 | 12.62 | 12.75 | 294,909 | -0.06(-0.47%) |
Aug 19, 2011 | 12.88 | 13.28 | 12.59 | 12.81 | 456,245 | -0.31(-2.40%) |
Aug 18, 2011 | 13.33 | 13.52 | 12.89 | 13.13 | 565,229 | -0.55(-4.00%) |
Aug 17, 2011 | 13.99 | 14.09 | 13.58 | 13.67 | 282,926 | -0.25(-1.78%) |
Aug 16, 2011 | 14.24 | 14.31 | 13.86 | 13.92 | 227,805 | -0.52(-3.58%) |
Aug 15, 2011 | 14.27 | 14.47 | 14.15 | 14.44 | 167,614 | +0.25(+1.74%) |
Aug 12, 2011 | 14.01 | 14.31 | 13.94 | 14.19 | 352,821 | +0.27(+1.94%) |
Aug 11, 2011 | 12.83 | 14.01 | 12.81 | 13.92 | 620,285 | +1.18(+9.23%) |
Aug 10, 2011 | 13.12 | 13.40 | 12.65 | 12.74 | 596,794 | -0.69(-5.13%) |
Aug 09, 2011 | 13.51 | 13.64 | 12.73 | 13.43 | 1,040,169 | +0.49(+3.82%) |
Aug 08, 2011 | 13.98 | 14.33 | 12.93 | 12.94 | 586,346 | -1.30(-9.11%) |
Aug 05, 2011 | 14.63 | 14.78 | 13.97 | 14.24 | 554,142 | -0.28(-1.96%) |
Aug 04, 2011 | 15.00 | 15.07 | 14.47 | 14.52 | 508,942 | -0.61(-4.06%) |
Aug 03, 2011 | 15.10 | 15.26 | 14.68 | 15.13 | 253,093 | +0.11(+0.75%) |
Aug 02, 2011 | 15.61 | 15.76 | 15.01 | 15.02 | 431,933 | -0.63(-4.02%) |