Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 13.95 | 14.09 | 13.53 | 13.53 | 1,028,664 | -0.63(-4.43%) |
Oct 28, 2011 | 14.05 | 14.22 | 13.79 | 14.16 | 1,255,284 | +0.00(+0.00%) |
Oct 27, 2011 | 13.56 | 14.27 | 13.56 | 14.16 | 1,515,694 | +1.03(+7.83%) |
Oct 26, 2011 | 13.41 | 13.56 | 13.05 | 13.13 | 3,021,937 | -0.06(-0.44%) |
Oct 25, 2011 | 13.54 | 13.58 | 13.16 | 13.19 | 1,419,718 | -0.48(-3.49%) |
Oct 24, 2011 | 13.18 | 13.71 | 13.06 | 13.66 | 1,506,074 | +0.53(+4.01%) |
Oct 21, 2011 | 12.89 | 13.18 | 12.86 | 13.14 | 1,918,516 | +0.32(+2.48%) |
Oct 20, 2011 | 12.07 | 12.85 | 12.03 | 12.82 | 2,909,845 | +0.75(+6.23%) |
Oct 19, 2011 | 12.94 | 13.67 | 11.86 | 12.07 | 2,375,884 | -0.84(-6.54%) |
Oct 18, 2011 | 12.70 | 13.06 | 12.59 | 12.91 | 2,208,020 | +0.31(+2.45%) |
Oct 17, 2011 | 14.19 | 14.19 | 12.56 | 12.60 | 1,067,004 | -0.38(-2.96%) |
Oct 14, 2011 | 13.09 | 13.19 | 12.84 | 12.99 | 806,770 | +0.05(+0.39%) |
Oct 13, 2011 | 12.95 | 13.04 | 12.66 | 12.94 | 681,311 | -0.12(-0.90%) |
Oct 12, 2011 | 12.92 | 13.26 | 12.77 | 13.05 | 957,080 | +0.29(+2.29%) |
Oct 11, 2011 | 12.79 | 12.93 | 12.56 | 12.76 | 972,060 | -0.17(-1.29%) |
Oct 10, 2011 | 12.52 | 12.95 | 12.50 | 12.93 | 953,551 | +0.69(+5.60%) |
Oct 07, 2011 | 12.70 | 12.74 | 12.22 | 12.24 | 1,052,790 | -0.40(-3.17%) |
Oct 06, 2011 | 12.56 | 12.69 | 12.21 | 12.64 | 1,358,322 | +0.15(+1.20%) |
Oct 05, 2011 | 12.35 | 12.61 | 12.14 | 12.49 | 1,280,382 | +0.14(+1.15%) |
Oct 04, 2011 | 11.69 | 12.36 | 11.47 | 12.35 | 1,941,014 | +0.53(+4.45%) |
Oct 03, 2011 | 12.82 | 12.94 | 11.82 | 11.83 | 1,855,716 | -1.03(-8.00%) |
Sep 30, 2011 | 12.57 | 13.22 | 12.57 | 12.85 | 1,436,580 | -0.37(-2.78%) |
Sep 29, 2011 | 13.38 | 13.49 | 12.90 | 13.22 | 1,909,863 | +0.15(+1.15%) |
Sep 28, 2011 | 13.39 | 13.55 | 13.04 | 13.07 | 1,516,661 | -0.29(-2.19%) |
Sep 27, 2011 | 13.27 | 13.74 | 13.14 | 13.36 | 1,424,155 | +0.38(+2.90%) |
Sep 26, 2011 | 12.84 | 13.00 | 12.47 | 12.99 | 1,512,518 | +0.23(+1.77%) |
Sep 23, 2011 | 12.45 | 12.76 | 12.36 | 12.76 | 1,450,499 | +0.28(+2.28%) |
Sep 22, 2011 | 12.40 | 12.62 | 12.23 | 12.48 | 1,845,548 | -0.27(-2.10%) |
Sep 21, 2011 | 13.36 | 13.47 | 12.74 | 12.74 | 1,288,168 | -0.60(-4.51%) |
Sep 20, 2011 | 13.35 | 13.71 | 13.30 | 13.35 | 1,948,985 | +0.11(+0.82%) |
Sep 19, 2011 | 13.47 | 13.51 | 13.11 | 13.24 | 2,017,696 | -0.87(-6.16%) |
Sep 16, 2011 | 14.12 | 14.22 | 13.94 | 14.11 | 1,780,310 | -0.02(-0.12%) |
Sep 15, 2011 | 13.95 | 14.17 | 13.77 | 14.12 | 1,014,194 | +0.29(+2.11%) |
Sep 14, 2011 | 13.61 | 14.00 | 13.31 | 13.83 | 1,421,160 | +0.24(+1.78%) |
Sep 13, 2011 | 13.45 | 13.65 | 13.29 | 13.59 | 1,261,662 | +0.23(+1.69%) |
Sep 12, 2011 | 12.87 | 13.36 | 12.83 | 13.36 | 2,194,437 | +0.29(+2.24%) |
Sep 09, 2011 | 13.42 | 13.51 | 13.03 | 13.07 | 1,323,293 | -0.47(-3.46%) |
Sep 08, 2011 | 13.81 | 13.85 | 13.54 | 13.54 | 834,622 | -0.40(-2.88%) |
Sep 07, 2011 | 13.51 | 14.02 | 13.42 | 13.94 | 1,497,078 | +0.64(+4.84%) |
Sep 06, 2011 | 13.21 | 13.47 | 13.08 | 13.30 | 1,790,062 | -0.34(-2.51%) |
Sep 02, 2011 | 13.95 | 14.17 | 13.62 | 13.64 | 1,354,150 | -0.58(-4.06%) |
Sep 01, 2011 | 14.38 | 14.48 | 14.18 | 14.22 | 1,906,529 | -0.08(-0.58%) |
Aug 31, 2011 | 14.40 | 14.63 | 14.12 | 14.30 | 1,599,637 | +0.03(+0.18%) |
Aug 30, 2011 | 14.11 | 14.38 | 14.01 | 14.27 | 1,425,571 | +0.02(+0.12%) |
Aug 29, 2011 | 13.92 | 14.29 | 13.91 | 14.26 | 1,227,371 | +0.48(+3.46%) |
Aug 26, 2011 | 13.42 | 13.89 | 13.26 | 13.78 | 858,245 | +0.25(+1.85%) |
Aug 25, 2011 | 13.94 | 14.14 | 13.40 | 13.53 | 1,615,540 | -0.26(-1.88%) |
Aug 24, 2011 | 13.58 | 13.86 | 13.35 | 13.79 | 4,029,819 | +0.18(+1.35%) |
Aug 23, 2011 | 13.33 | 13.65 | 13.15 | 13.61 | 2,640,508 | +0.34(+2.58%) |
Aug 22, 2011 | 13.44 | 13.62 | 13.22 | 13.26 | 1,105,703 | +0.13(+1.02%) |
Aug 19, 2011 | 13.30 | 13.75 | 13.11 | 13.13 | 1,681,452 | -0.35(-2.60%) |
Aug 18, 2011 | 13.91 | 13.91 | 13.44 | 13.48 | 1,516,733 | -0.84(-5.89%) |
Aug 17, 2011 | 14.51 | 14.57 | 14.14 | 14.32 | 1,069,932 | -0.12(-0.81%) |
Aug 16, 2011 | 14.43 | 14.53 | 14.17 | 14.44 | 1,193,517 | -0.17(-1.14%) |
Aug 15, 2011 | 14.44 | 14.63 | 14.27 | 14.61 | 1,843,703 | +0.34(+2.40%) |
Aug 12, 2011 | 14.33 | 14.82 | 14.17 | 14.27 | 1,739,124 | -0.34(-2.35%) |
Aug 11, 2011 | 13.86 | 14.73 | 13.81 | 14.61 | 2,455,696 | +0.83(+6.00%) |
Aug 10, 2011 | 13.99 | 14.12 | 13.59 | 13.78 | 2,678,054 | -0.55(-3.85%) |
Aug 09, 2011 | 14.02 | 14.37 | 13.41 | 14.33 | 3,189,144 | +0.86(+6.39%) |
Aug 08, 2011 | 14.47 | 14.63 | 13.45 | 13.47 | 3,480,373 | -1.37(-9.23%) |
Aug 05, 2011 | 15.30 | 15.30 | 14.50 | 14.84 | 1,579,015 | -0.22(-1.44%) |
Aug 04, 2011 | 15.84 | 15.90 | 15.04 | 15.06 | 1,430,124 | -0.97(-6.05%) |
Aug 03, 2011 | 15.90 | 16.25 | 15.56 | 16.03 | 1,558,326 | +0.18(+1.16%) |
Aug 02, 2011 | 16.22 | 16.32 | 15.80 | 15.85 | 1,881,462 | -0.47(-2.87%) |