Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 15.87 | 15.99 | 15.57 | 15.78 | 983,383 | -0.43(-2.65%) |
Oct 28, 2011 | 15.70 | 16.27 | 15.60 | 16.21 | 1,327,770 | +0.41(+2.59%) |
Oct 27, 2011 | 15.66 | 15.93 | 15.49 | 15.80 | 3,477,162 | +0.53(+3.47%) |
Oct 26, 2011 | 15.49 | 15.51 | 15.06 | 15.27 | 2,065,939 | +0.05(+0.33%) |
Oct 25, 2011 | 14.90 | 15.71 | 14.80 | 15.22 | 3,509,193 | +0.83(+5.77%) |
Oct 24, 2011 | 14.13 | 14.47 | 14.02 | 14.39 | 815,401 | +0.30(+2.13%) |
Oct 21, 2011 | 14.21 | 14.21 | 13.80 | 14.09 | 578,064 | +0.15(+1.08%) |
Oct 20, 2011 | 13.85 | 14.00 | 13.49 | 13.94 | 991,434 | +0.05(+0.36%) |
Oct 19, 2011 | 14.22 | 14.40 | 13.83 | 13.89 | 811,579 | -0.38(-2.66%) |
Oct 18, 2011 | 13.88 | 14.36 | 13.60 | 14.27 | 919,554 | +0.35(+2.51%) |
Oct 17, 2011 | 13.89 | 14.10 | 13.84 | 13.92 | 976,471 | -0.12(-0.85%) |
Oct 14, 2011 | 14.44 | 14.44 | 14.01 | 14.04 | 1,061,612 | -0.25(-1.75%) |
Oct 13, 2011 | 14.24 | 14.41 | 14.16 | 14.29 | 839,851 | +0.01(+0.07%) |
Oct 12, 2011 | 14.45 | 14.61 | 14.23 | 14.28 | 1,124,343 | -0.08(-0.56%) |
Oct 11, 2011 | 14.24 | 14.45 | 14.13 | 14.36 | 2,036,817 | -0.06(-0.42%) |
Oct 10, 2011 | 13.82 | 14.55 | 13.75 | 14.42 | 1,720,540 | +0.86(+6.34%) |
Oct 07, 2011 | 14.14 | 14.14 | 13.43 | 13.56 | 2,112,195 | -0.53(-3.76%) |
Oct 06, 2011 | 13.84 | 14.10 | 13.24 | 14.09 | 2,483,338 | +0.87(+6.58%) |
Oct 05, 2011 | 12.44 | 13.28 | 12.29 | 13.22 | 1,713,374 | +0.79(+6.36%) |
Oct 04, 2011 | 12.16 | 12.44 | 11.78 | 12.43 | 2,193,290 | +0.18(+1.47%) |
Oct 03, 2011 | 12.58 | 12.95 | 12.25 | 12.25 | 1,953,329 | -0.47(-3.69%) |
Sep 30, 2011 | 13.00 | 13.10 | 12.71 | 12.72 | 1,288,535 | -0.44(-3.34%) |
Sep 29, 2011 | 13.15 | 13.28 | 12.72 | 13.16 | 1,542,433 | +0.26(+2.02%) |
Sep 28, 2011 | 13.38 | 13.41 | 12.90 | 12.90 | 1,425,359 | -0.43(-3.23%) |
Sep 27, 2011 | 13.43 | 13.60 | 13.22 | 13.33 | 1,122,284 | +0.14(+1.06%) |
Sep 26, 2011 | 12.96 | 13.22 | 12.72 | 13.19 | 900,479 | +0.31(+2.41%) |
Sep 23, 2011 | 12.58 | 12.95 | 12.48 | 12.88 | 1,242,018 | +0.26(+2.06%) |
Sep 22, 2011 | 12.85 | 13.04 | 12.41 | 12.62 | 2,668,617 | -0.62(-4.68%) |
Sep 21, 2011 | 13.63 | 13.88 | 13.24 | 13.24 | 1,444,590 | -0.36(-2.65%) |
Sep 20, 2011 | 13.84 | 14.04 | 13.57 | 13.60 | 907,543 | -0.18(-1.31%) |
Sep 19, 2011 | 13.71 | 13.93 | 13.44 | 13.78 | 804,701 | -0.23(-1.64%) |
Sep 16, 2011 | 14.00 | 14.02 | 13.71 | 14.01 | 1,269,225 | +0.01(+0.07%) |
Sep 15, 2011 | 14.04 | 14.15 | 13.73 | 14.00 | 1,248,206 | +0.04(+0.29%) |
Sep 14, 2011 | 13.68 | 14.13 | 13.60 | 13.96 | 1,927,886 | +0.20(+1.45%) |
Sep 13, 2011 | 13.57 | 13.84 | 13.14 | 13.76 | 1,930,373 | +0.18(+1.33%) |
Sep 12, 2011 | 13.34 | 13.61 | 13.10 | 13.58 | 1,689,304 | +0.14(+1.04%) |
Sep 09, 2011 | 13.27 | 13.55 | 13.22 | 13.44 | 2,366,473 | +0.04(+0.26%) |
Sep 08, 2011 | 13.01 | 13.70 | 12.94 | 13.40 | 3,029,312 | +0.35(+2.72%) |
Sep 07, 2011 | 12.86 | 13.09 | 12.76 | 13.05 | 1,316,301 | +0.44(+3.49%) |
Sep 06, 2011 | 12.26 | 12.68 | 12.22 | 12.61 | 1,371,476 | +0.00(+0.00%) |
Sep 02, 2011 | 12.59 | 12.76 | 12.50 | 12.61 | 1,263,942 | -0.21(-1.64%) |
Sep 01, 2011 | 13.27 | 13.54 | 12.81 | 12.82 | 1,762,141 | -0.40(-3.03%) |
Aug 31, 2011 | 13.29 | 13.65 | 13.03 | 13.22 | 1,855,036 | +0.08(+0.61%) |
Aug 30, 2011 | 12.78 | 13.53 | 12.49 | 13.14 | 2,902,186 | +0.44(+3.46%) |
Aug 29, 2011 | 12.20 | 12.76 | 12.13 | 12.70 | 1,687,689 | +0.62(+5.13%) |
Aug 26, 2011 | 11.65 | 12.19 | 11.50 | 12.08 | 1,026,182 | +0.33(+2.81%) |
Aug 25, 2011 | 11.83 | 11.92 | 11.57 | 11.75 | 1,533,799 | -0.06(-0.51%) |
Aug 24, 2011 | 11.69 | 11.90 | 11.54 | 11.81 | 1,481,245 | +0.15(+1.29%) |
Aug 23, 2011 | 11.16 | 11.79 | 10.98 | 11.66 | 1,854,574 | +0.64(+5.81%) |
Aug 22, 2011 | 11.29 | 11.43 | 10.96 | 11.02 | 1,680,632 | +0.08(+0.73%) |
Aug 19, 2011 | 10.80 | 11.32 | 10.68 | 10.94 | 1,491,946 | +0.00(+0.05%) |
Aug 18, 2011 | 11.22 | 11.35 | 10.81 | 10.94 | 1,643,985 | -0.65(-5.65%) |
Aug 17, 2011 | 11.72 | 11.74 | 11.42 | 11.59 | 1,077,892 | -0.04(-0.34%) |
Aug 16, 2011 | 11.82 | 11.88 | 11.48 | 11.63 | 1,548,726 | -0.28(-2.35%) |
Aug 15, 2011 | 11.55 | 12.02 | 11.50 | 11.91 | 1,924,966 | +0.43(+3.75%) |
Aug 12, 2011 | 11.39 | 11.60 | 11.19 | 11.48 | 1,594,409 | +0.24(+2.14%) |
Aug 11, 2011 | 10.86 | 11.44 | 10.63 | 11.24 | 2,227,512 | +0.44(+4.07%) |
Aug 10, 2011 | 11.24 | 11.53 | 10.66 | 10.80 | 2,961,678 | -0.81(-6.98%) |
Aug 09, 2011 | 11.85 | 12.00 | 10.75 | 11.61 | 5,513,726 | +0.54(+4.88%) |
Aug 08, 2011 | 11.65 | 11.99 | 10.86 | 11.07 | 3,137,963 | -1.07(-8.81%) |
Aug 05, 2011 | 12.47 | 12.65 | 11.66 | 12.14 | 3,521,777 | -0.14(-1.14%) |
Aug 04, 2011 | 12.94 | 12.94 | 12.27 | 12.28 | 2,331,136 | -0.77(-5.90%) |
Aug 03, 2011 | 12.83 | 13.11 | 12.42 | 13.05 | 1,832,791 | +0.29(+2.27%) |
Aug 02, 2011 | 13.42 | 13.53 | 12.76 | 12.76 | 1,290,482 | -0.49(-3.70%) |