Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 12.90 | 13.06 | 12.76 | 12.76 | 2,720,353 | -0.50(-3.78%) |
Oct 28, 2011 | 13.33 | 13.66 | 13.05 | 13.26 | 4,854,328 | -1.21(-8.37%) |
Oct 27, 2011 | 14.44 | 14.72 | 14.13 | 14.47 | 2,263,538 | +0.55(+3.94%) |
Oct 26, 2011 | 13.87 | 14.11 | 13.36 | 13.92 | 1,217,028 | +0.36(+2.64%) |
Oct 25, 2011 | 14.04 | 14.08 | 13.54 | 13.57 | 836,858 | -0.53(-3.79%) |
Oct 24, 2011 | 13.71 | 14.19 | 13.63 | 14.10 | 1,014,843 | +0.45(+3.27%) |
Oct 21, 2011 | 13.48 | 13.71 | 13.35 | 13.65 | 997,736 | +0.43(+3.22%) |
Oct 20, 2011 | 13.20 | 13.25 | 12.85 | 13.23 | 944,006 | -0.04(-0.31%) |
Oct 19, 2011 | 13.53 | 13.63 | 13.16 | 13.27 | 701,119 | -0.28(-2.10%) |
Oct 18, 2011 | 13.22 | 13.61 | 12.94 | 13.55 | 1,259,850 | +0.39(+2.93%) |
Oct 17, 2011 | 13.64 | 13.68 | 13.08 | 13.17 | 1,015,243 | -0.58(-4.23%) |
Oct 14, 2011 | 13.51 | 13.80 | 13.40 | 13.75 | 681,211 | +0.43(+3.25%) |
Oct 13, 2011 | 13.32 | 13.42 | 13.05 | 13.31 | 494,292 | -0.11(-0.81%) |
Oct 12, 2011 | 13.31 | 13.59 | 13.25 | 13.42 | 1,014,773 | +0.30(+2.32%) |
Oct 11, 2011 | 12.89 | 13.25 | 12.80 | 13.12 | 652,104 | +0.09(+0.68%) |
Oct 10, 2011 | 12.86 | 13.09 | 12.77 | 13.03 | 893,906 | +0.45(+3.60%) |
Oct 07, 2011 | 12.99 | 13.06 | 12.48 | 12.58 | 896,389 | -0.30(-2.36%) |
Oct 06, 2011 | 12.64 | 12.90 | 12.59 | 12.88 | 1,110,583 | +0.36(+2.86%) |
Oct 05, 2011 | 12.22 | 12.64 | 11.99 | 12.52 | 1,205,848 | +0.35(+2.89%) |
Oct 04, 2011 | 11.14 | 12.21 | 10.90 | 12.17 | 2,038,650 | +0.87(+7.66%) |
Oct 03, 2011 | 12.24 | 12.42 | 11.28 | 11.31 | 2,246,651 | -0.88(-7.22%) |
Sep 30, 2011 | 12.39 | 12.51 | 12.16 | 12.18 | 1,766,724 | -0.43(-3.38%) |
Sep 29, 2011 | 12.34 | 12.62 | 12.06 | 12.61 | 1,683,561 | +0.24(+1.97%) |
Sep 28, 2011 | 13.10 | 13.17 | 12.36 | 12.37 | 810,171 | -0.70(-5.38%) |
Sep 27, 2011 | 13.23 | 13.52 | 12.95 | 13.07 | 1,200,183 | +0.05(+0.42%) |
Sep 26, 2011 | 12.44 | 13.06 | 12.22 | 13.02 | 1,287,754 | +0.74(+6.01%) |
Sep 23, 2011 | 12.33 | 12.69 | 12.16 | 12.28 | 1,170,166 | +0.02(+0.17%) |
Sep 22, 2011 | 12.21 | 12.40 | 11.98 | 12.26 | 1,945,730 | -0.29(-2.32%) |
Sep 21, 2011 | 13.15 | 13.23 | 12.54 | 12.55 | 1,145,248 | -0.60(-4.58%) |
Sep 20, 2011 | 13.25 | 13.53 | 13.08 | 13.15 | 1,055,116 | +0.01(+0.05%) |
Sep 19, 2011 | 12.99 | 13.27 | 12.85 | 13.15 | 645,887 | -0.18(-1.37%) |
Sep 16, 2011 | 13.45 | 13.46 | 13.19 | 13.33 | 994,505 | -0.04(-0.30%) |
Sep 15, 2011 | 13.42 | 13.50 | 13.24 | 13.37 | 660,943 | +0.13(+0.97%) |
Sep 14, 2011 | 13.08 | 13.49 | 12.73 | 13.24 | 1,226,890 | +0.30(+2.30%) |
Sep 13, 2011 | 12.51 | 13.00 | 12.46 | 12.94 | 1,037,604 | +0.58(+4.65%) |
Sep 12, 2011 | 12.18 | 12.39 | 12.04 | 12.37 | 1,036,568 | +0.01(+0.06%) |
Sep 09, 2011 | 12.56 | 12.74 | 12.29 | 12.36 | 1,074,294 | -0.38(-2.97%) |
Sep 08, 2011 | 12.90 | 13.07 | 12.66 | 12.74 | 778,451 | -0.25(-1.93%) |
Sep 07, 2011 | 12.81 | 13.00 | 12.77 | 12.99 | 944,512 | +0.41(+3.23%) |
Sep 06, 2011 | 12.30 | 12.68 | 12.24 | 12.58 | 933,389 | -0.05(-0.43%) |
Sep 02, 2011 | 12.85 | 12.99 | 12.60 | 12.64 | 1,265,031 | -0.53(-4.01%) |
Sep 01, 2011 | 13.59 | 13.71 | 13.13 | 13.17 | 854,584 | -0.32(-2.41%) |
Aug 31, 2011 | 13.54 | 13.73 | 13.33 | 13.49 | 1,244,229 | +0.02(+0.15%) |
Aug 30, 2011 | 13.36 | 13.63 | 13.21 | 13.47 | 871,660 | +0.07(+0.50%) |
Aug 29, 2011 | 12.97 | 13.44 | 12.83 | 13.40 | 1,109,201 | +0.62(+4.82%) |
Aug 26, 2011 | 12.29 | 12.79 | 12.06 | 12.79 | 891,147 | +0.39(+3.11%) |
Aug 25, 2011 | 12.77 | 13.00 | 12.35 | 12.40 | 1,017,733 | -0.23(-1.82%) |
Aug 24, 2011 | 12.44 | 12.66 | 12.28 | 12.63 | 1,173,937 | +0.20(+1.58%) |
Aug 23, 2011 | 12.19 | 12.44 | 12.00 | 12.44 | 1,345,212 | +0.35(+2.85%) |
Aug 22, 2011 | 12.62 | 12.69 | 11.94 | 12.09 | 1,925,425 | -0.11(-0.89%) |
Aug 19, 2011 | 12.22 | 12.71 | 12.18 | 12.20 | 1,644,911 | -0.26(-2.12%) |
Aug 18, 2011 | 12.74 | 12.84 | 12.35 | 12.46 | 1,649,414 | -0.74(-5.64%) |
Aug 17, 2011 | 13.51 | 13.60 | 13.13 | 13.21 | 723,886 | -0.19(-1.41%) |
Aug 16, 2011 | 13.40 | 13.59 | 13.23 | 13.40 | 674,122 | -0.18(-1.35%) |
Aug 15, 2011 | 13.35 | 13.66 | 13.28 | 13.58 | 1,386,549 | +0.35(+2.61%) |
Aug 12, 2011 | 13.15 | 13.33 | 12.92 | 13.23 | 957,010 | +0.19(+1.45%) |
Aug 11, 2011 | 12.44 | 13.27 | 12.27 | 13.04 | 1,864,355 | +0.77(+6.28%) |
Aug 10, 2011 | 12.54 | 12.92 | 12.23 | 12.27 | 2,241,465 | -0.59(-4.58%) |
Aug 09, 2011 | 12.69 | 12.88 | 12.01 | 12.86 | 3,728,467 | +0.89(+7.46%) |
Aug 08, 2011 | 12.69 | 12.96 | 11.93 | 11.97 | 3,254,335 | -1.07(-8.20%) |
Aug 05, 2011 | 13.17 | 13.35 | 12.59 | 13.04 | 2,236,614 | +0.07(+0.57%) |
Aug 04, 2011 | 13.29 | 13.35 | 12.96 | 12.96 | 2,581,168 | -0.58(-4.25%) |
Aug 03, 2011 | 13.51 | 13.57 | 13.06 | 13.54 | 1,344,177 | +0.09(+0.65%) |
Aug 02, 2011 | 13.90 | 14.06 | 13.45 | 13.45 | 1,174,335 | -0.43(-3.09%) |