Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 15.86 | 15.86 | 14.70 | 14.73 | 113,254 | -1.45(-8.96%) |
Oct 28, 2011 | 15.94 | 16.46 | 15.55 | 16.18 | 52,912 | +0.06(+0.37%) |
Oct 27, 2011 | 15.78 | 16.44 | 15.02 | 16.12 | 153,779 | +0.91(+5.98%) |
Oct 26, 2011 | 15.25 | 15.26 | 14.79 | 15.21 | 64,856 | +0.26(+1.74%) |
Oct 25, 2011 | 14.90 | 15.10 | 14.67 | 14.95 | 61,838 | -0.01(-0.07%) |
Oct 24, 2011 | 14.47 | 15.03 | 14.47 | 14.96 | 68,161 | +0.50(+3.46%) |
Oct 21, 2011 | 14.43 | 14.63 | 13.97 | 14.46 | 106,775 | +0.37(+2.63%) |
Oct 20, 2011 | 14.08 | 14.16 | 13.65 | 14.09 | 31,463 | -0.02(-0.14%) |
Oct 19, 2011 | 14.32 | 14.54 | 13.83 | 14.11 | 49,898 | -0.23(-1.60%) |
Oct 18, 2011 | 13.83 | 14.38 | 13.73 | 14.34 | 51,798 | +0.53(+3.84%) |
Oct 17, 2011 | 13.97 | 14.13 | 13.67 | 13.81 | 60,608 | -0.31(-2.20%) |
Oct 14, 2011 | 13.53 | 14.17 | 13.42 | 14.12 | 58,411 | +0.78(+5.85%) |
Oct 13, 2011 | 13.17 | 13.35 | 12.79 | 13.34 | 31,152 | +0.02(+0.15%) |
Oct 12, 2011 | 12.95 | 13.39 | 12.75 | 13.32 | 109,593 | +0.47(+3.66%) |
Oct 11, 2011 | 12.68 | 12.92 | 12.50 | 12.85 | 76,191 | -0.03(-0.23%) |
Oct 10, 2011 | 12.74 | 12.88 | 12.49 | 12.88 | 108,301 | +0.47(+3.79%) |
Oct 07, 2011 | 12.84 | 12.90 | 12.15 | 12.41 | 73,354 | -0.42(-3.27%) |
Oct 06, 2011 | 12.65 | 12.89 | 12.62 | 12.83 | 103,689 | +0.27(+2.15%) |
Oct 05, 2011 | 12.18 | 12.62 | 12.08 | 12.56 | 66,584 | +0.40(+3.29%) |
Oct 04, 2011 | 11.19 | 12.25 | 11.18 | 12.16 | 94,219 | +0.84(+7.42%) |
Oct 03, 2011 | 12.38 | 12.57 | 11.31 | 11.32 | 86,075 | -1.00(-8.12%) |
Sep 30, 2011 | 12.13 | 12.62 | 12.13 | 12.32 | 58,350 | -0.15(-1.20%) |
Sep 29, 2011 | 12.54 | 12.60 | 12.00 | 12.47 | 56,841 | +0.35(+2.89%) |
Sep 28, 2011 | 12.84 | 12.84 | 12.03 | 12.12 | 107,358 | -0.73(-5.68%) |
Sep 27, 2011 | 12.75 | 13.30 | 12.55 | 12.85 | 97,056 | +0.41(+3.30%) |
Sep 26, 2011 | 12.31 | 12.45 | 12.00 | 12.44 | 80,320 | +0.36(+2.98%) |
Sep 23, 2011 | 12.00 | 12.41 | 11.87 | 12.08 | 88,913 | +0.04(+0.33%) |
Sep 22, 2011 | 12.10 | 12.48 | 11.75 | 12.04 | 90,760 | -0.62(-4.90%) |
Sep 21, 2011 | 13.48 | 13.64 | 12.65 | 12.66 | 104,401 | -0.81(-6.01%) |
Sep 20, 2011 | 13.63 | 13.90 | 13.37 | 13.47 | 71,433 | -0.04(-0.30%) |
Sep 19, 2011 | 13.26 | 13.72 | 13.02 | 13.51 | 78,395 | -0.07(-0.52%) |
Sep 16, 2011 | 12.99 | 13.75 | 12.98 | 13.58 | 218,073 | +1.01(+8.04%) |
Sep 15, 2011 | 12.48 | 12.87 | 12.15 | 12.57 | 72,488 | +0.28(+2.28%) |
Sep 14, 2011 | 11.87 | 12.45 | 11.70 | 12.29 | 60,223 | +0.56(+4.77%) |
Sep 13, 2011 | 11.77 | 12.03 | 11.57 | 11.73 | 95,622 | +0.01(+0.09%) |
Sep 12, 2011 | 11.62 | 12.04 | 11.36 | 11.72 | 97,280 | -0.21(-1.76%) |
Sep 09, 2011 | 12.24 | 12.27 | 11.82 | 11.93 | 92,494 | -0.54(-4.33%) |
Sep 08, 2011 | 12.69 | 12.75 | 12.34 | 12.47 | 50,238 | -0.40(-3.11%) |
Sep 07, 2011 | 12.34 | 12.98 | 12.28 | 12.87 | 112,618 | +0.71(+5.84%) |
Sep 06, 2011 | 12.11 | 12.35 | 11.85 | 12.16 | 129,567 | -0.34(-2.72%) |
Sep 02, 2011 | 12.59 | 12.83 | 12.12 | 12.50 | 107,397 | -0.51(-3.92%) |
Sep 01, 2011 | 13.32 | 13.60 | 12.91 | 13.01 | 64,830 | -0.32(-2.40%) |
Aug 31, 2011 | 13.60 | 13.82 | 13.06 | 13.33 | 72,512 | -0.17(-1.26%) |
Aug 30, 2011 | 13.35 | 13.60 | 13.02 | 13.50 | 124,916 | +0.05(+0.37%) |
Aug 29, 2011 | 13.36 | 13.46 | 12.95 | 13.45 | 113,503 | +0.31(+2.36%) |
Aug 26, 2011 | 12.79 | 13.39 | 12.50 | 13.14 | 70,339 | +0.13(+1.00%) |
Aug 25, 2011 | 13.50 | 13.68 | 12.93 | 13.01 | 62,651 | -0.30(-2.25%) |
Aug 24, 2011 | 13.11 | 13.35 | 12.93 | 13.31 | 52,478 | +0.14(+1.06%) |
Aug 23, 2011 | 12.63 | 13.24 | 12.51 | 13.17 | 155,325 | +0.66(+5.28%) |
Aug 22, 2011 | 13.02 | 13.19 | 12.40 | 12.51 | 107,692 | -0.29(-2.27%) |
Aug 19, 2011 | 12.66 | 13.32 | 12.50 | 12.80 | 88,522 | -0.26(-1.99%) |
Aug 18, 2011 | 13.59 | 13.86 | 12.88 | 13.06 | 90,024 | -1.13(-7.96%) |
Aug 17, 2011 | 14.08 | 14.72 | 13.97 | 14.19 | 71,486 | +0.25(+1.79%) |
Aug 16, 2011 | 14.28 | 14.65 | 13.78 | 13.94 | 129,311 | -0.65(-4.46%) |
Aug 15, 2011 | 14.64 | 14.81 | 14.35 | 14.59 | 75,018 | +0.24(+1.67%) |
Aug 12, 2011 | 14.00 | 14.63 | 13.67 | 14.35 | 75,146 | +0.53(+3.84%) |
Aug 11, 2011 | 12.92 | 14.00 | 12.54 | 13.82 | 184,539 | +0.99(+7.72%) |
Aug 10, 2011 | 13.52 | 13.74 | 12.80 | 12.83 | 138,925 | -1.11(-7.96%) |
Aug 09, 2011 | 14.29 | 14.02 | 12.38 | 13.94 | 145,901 | +0.96(+7.40%) |
Aug 08, 2011 | 14.29 | 14.59 | 12.98 | 12.98 | 188,594 | -2.00(-13.35%) |
Aug 05, 2011 | 15.00 | 15.17 | 14.10 | 14.98 | 128,667 | +0.23(+1.56%) |
Aug 04, 2011 | 15.77 | 15.95 | 14.72 | 14.75 | 145,816 | -1.32(-8.21%) |
Aug 03, 2011 | 16.04 | 16.07 | 15.32 | 16.07 | 139,810 | +0.09(+0.56%) |
Aug 02, 2011 | 16.40 | 16.80 | 15.97 | 15.98 | 122,393 | -0.52(-3.15%) |