Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 15.20 | 15.57 | 14.40 | 14.41 | 61,900 | -1.04(-6.73%) |
Oct 28, 2011 | 15.29 | 15.50 | 14.83 | 15.45 | 192,934 | +0.10(+0.65%) |
Oct 27, 2011 | 14.73 | 15.35 | 14.00 | 15.35 | 202,640 | +1.00(+6.97%) |
Oct 26, 2011 | 14.08 | 14.61 | 13.82 | 14.35 | 78,745 | +0.45(+3.24%) |
Oct 25, 2011 | 14.45 | 14.45 | 13.85 | 13.90 | 62,291 | -0.67(-4.60%) |
Oct 24, 2011 | 14.37 | 14.97 | 13.81 | 14.57 | 116,519 | +0.19(+1.32%) |
Oct 21, 2011 | 13.93 | 14.64 | 13.71 | 14.38 | 53,141 | +0.72(+5.27%) |
Oct 20, 2011 | 14.31 | 14.35 | 13.20 | 13.66 | 61,708 | -0.69(-4.81%) |
Oct 19, 2011 | 14.72 | 14.72 | 14.24 | 14.35 | 77,047 | -0.37(-2.51%) |
Oct 18, 2011 | 14.76 | 14.90 | 14.36 | 14.72 | 55,379 | +0.00(+0.00%) |
Oct 17, 2011 | 14.85 | 15.10 | 14.51 | 14.72 | 75,454 | -0.28(-1.87%) |
Oct 14, 2011 | 15.00 | 15.09 | 14.87 | 15.00 | 128,696 | +0.17(+1.15%) |
Oct 13, 2011 | 14.89 | 14.89 | 14.49 | 14.83 | 73,529 | -0.16(-1.07%) |
Oct 12, 2011 | 15.00 | 15.10 | 14.70 | 14.99 | 81,806 | +0.09(+0.60%) |
Oct 11, 2011 | 14.50 | 15.00 | 14.44 | 14.90 | 187,204 | +0.30(+2.05%) |
Oct 10, 2011 | 14.55 | 14.69 | 14.22 | 14.60 | 175,209 | +0.32(+2.24%) |
Oct 07, 2011 | 14.60 | 14.96 | 14.21 | 14.28 | 178,860 | -0.27(-1.86%) |
Oct 06, 2011 | 14.09 | 14.74 | 13.67 | 14.55 | 173,996 | +0.85(+6.20%) |
Oct 05, 2011 | 13.64 | 13.81 | 13.22 | 13.70 | 90,962 | +0.11(+0.81%) |
Oct 04, 2011 | 12.34 | 13.66 | 12.34 | 13.59 | 182,860 | +1.15(+9.24%) |
Oct 03, 2011 | 12.39 | 12.77 | 12.01 | 12.44 | 144,700 | -0.10(-0.80%) |
Sep 30, 2011 | 13.11 | 13.51 | 12.38 | 12.54 | 293,797 | -0.83(-6.21%) |
Sep 29, 2011 | 13.71 | 13.93 | 12.68 | 13.37 | 96,791 | -0.02(-0.15%) |
Sep 28, 2011 | 13.41 | 14.05 | 12.82 | 13.39 | 143,931 | +0.31(+2.37%) |
Sep 27, 2011 | 12.75 | 13.42 | 12.57 | 13.08 | 106,893 | +0.44(+3.48%) |
Sep 26, 2011 | 13.00 | 13.00 | 12.28 | 12.64 | 111,604 | -0.33(-2.54%) |
Sep 23, 2011 | 12.42 | 12.97 | 12.33 | 12.97 | 100,494 | +0.56(+4.51%) |
Sep 22, 2011 | 11.80 | 12.50 | 11.53 | 12.41 | 118,460 | +0.24(+1.97%) |
Sep 21, 2011 | 12.45 | 12.55 | 11.50 | 12.17 | 146,722 | -0.26(-2.09%) |
Sep 20, 2011 | 12.71 | 12.74 | 12.22 | 12.43 | 76,205 | -0.27(-2.13%) |
Sep 19, 2011 | 12.74 | 13.14 | 12.42 | 12.70 | 208,857 | -0.24(-1.85%) |
Sep 16, 2011 | 12.83 | 13.13 | 12.74 | 12.94 | 266,368 | +0.23(+1.81%) |
Sep 15, 2011 | 13.20 | 13.48 | 12.57 | 12.71 | 143,911 | -0.37(-2.83%) |
Sep 14, 2011 | 13.17 | 13.87 | 12.89 | 13.08 | 192,732 | -0.01(-0.08%) |
Sep 13, 2011 | 11.81 | 13.48 | 11.51 | 13.09 | 1,493,442 | +0.96(+7.91%) |
Sep 12, 2011 | 12.38 | 12.73 | 11.97 | 12.13 | 397,909 | -0.43(-3.42%) |
Sep 09, 2011 | 13.13 | 13.28 | 12.44 | 12.56 | 152,332 | -0.72(-5.42%) |
Sep 08, 2011 | 13.34 | 13.66 | 12.97 | 13.28 | 77,481 | -0.15(-1.12%) |
Sep 07, 2011 | 13.65 | 13.80 | 13.36 | 13.43 | 98,732 | +0.03(+0.22%) |
Sep 06, 2011 | 13.94 | 14.09 | 13.28 | 13.40 | 108,886 | -0.94(-6.56%) |
Sep 02, 2011 | 15.06 | 15.18 | 14.29 | 14.34 | 62,634 | -1.07(-6.94%) |
Sep 01, 2011 | 15.46 | 16.30 | 15.30 | 15.41 | 49,781 | -0.11(-0.71%) |
Aug 31, 2011 | 15.47 | 15.97 | 15.17 | 15.52 | 117,934 | +0.15(+0.98%) |
Aug 30, 2011 | 15.54 | 16.40 | 14.69 | 15.37 | 38,249 | -0.31(-1.98%) |
Aug 29, 2011 | 14.47 | 15.71 | 14.42 | 15.68 | 55,808 | +1.41(+9.88%) |
Aug 26, 2011 | 13.87 | 14.74 | 13.75 | 14.27 | 63,580 | +0.28(+2.00%) |
Aug 25, 2011 | 14.99 | 14.99 | 13.95 | 13.99 | 45,081 | -0.90(-6.04%) |
Aug 24, 2011 | 14.87 | 14.96 | 14.08 | 14.89 | 59,501 | -0.06(-0.40%) |
Aug 23, 2011 | 14.03 | 15.51 | 13.88 | 14.95 | 123,812 | +0.91(+6.48%) |
Aug 22, 2011 | 14.35 | 14.35 | 13.62 | 14.04 | 42,802 | -0.10(-0.71%) |
Aug 19, 2011 | 14.21 | 17.42 | 14.11 | 14.14 | 60,957 | -0.34(-2.35%) |
Aug 18, 2011 | 16.10 | 16.10 | 14.45 | 14.48 | 76,083 | -1.82(-11.17%) |
Aug 17, 2011 | 16.93 | 16.99 | 16.15 | 16.30 | 102,370 | -0.70(-4.12%) |
Aug 16, 2011 | 17.03 | 17.39 | 16.74 | 17.00 | 151,405 | -0.31(-1.79%) |
Aug 15, 2011 | 16.42 | 17.35 | 16.37 | 17.31 | 99,428 | +0.88(+5.36%) |
Aug 12, 2011 | 14.92 | 16.76 | 14.92 | 16.43 | 277,124 | +1.72(+11.69%) |
Aug 11, 2011 | 14.19 | 14.77 | 14.19 | 14.71 | 111,658 | +0.60(+4.25%) |
Aug 10, 2011 | 13.99 | 15.23 | 12.13 | 14.11 | 135,457 | -0.26(-1.81%) |
Aug 09, 2011 | 15.50 | 15.75 | 14.02 | 14.37 | 168,942 | -0.26(-1.78%) |
Aug 08, 2011 | 14.59 | 15.33 | 14.22 | 14.63 | 250,147 | -0.39(-2.60%) |
Aug 05, 2011 | 15.03 | 16.00 | 14.53 | 15.02 | 203,103 | -1.10(-6.82%) |
Aug 04, 2011 | 16.38 | 17.29 | 15.96 | 16.12 | 141,149 | -0.54(-3.24%) |
Aug 03, 2011 | 16.55 | 16.73 | 16.25 | 16.66 | 260,666 | +0.19(+1.15%) |
Aug 02, 2011 | 17.10 | 17.15 | 16.39 | 16.47 | 87,706 | -0.69(-4.02%) |