Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 15.56 | 15.82 | 15.38 | 15.38 | 604,123 | -0.48(-3.04%) |
Oct 28, 2011 | 16.19 | 16.42 | 15.46 | 15.86 | 795,200 | -0.31(-1.91%) |
Oct 27, 2011 | 16.25 | 16.60 | 15.95 | 16.17 | 970,705 | +0.56(+3.58%) |
Oct 26, 2011 | 15.82 | 15.87 | 15.19 | 15.61 | 554,136 | +0.00(+0.00%) |
Oct 25, 2011 | 15.79 | 16.01 | 15.47 | 15.61 | 581,746 | -0.30(-1.90%) |
Oct 24, 2011 | 15.13 | 16.04 | 15.09 | 15.92 | 704,873 | +0.78(+5.13%) |
Oct 21, 2011 | 14.63 | 15.24 | 14.50 | 15.14 | 859,122 | +0.79(+5.52%) |
Oct 20, 2011 | 14.07 | 14.44 | 13.82 | 14.35 | 621,033 | +0.32(+2.26%) |
Oct 19, 2011 | 14.14 | 14.48 | 13.94 | 14.03 | 565,049 | -0.17(-1.17%) |
Oct 18, 2011 | 13.79 | 14.33 | 13.38 | 14.20 | 764,487 | +0.40(+2.90%) |
Oct 17, 2011 | 14.24 | 14.41 | 13.77 | 13.80 | 618,728 | -0.57(-3.99%) |
Oct 14, 2011 | 14.29 | 14.78 | 14.08 | 14.37 | 729,622 | +0.29(+2.09%) |
Oct 13, 2011 | 14.22 | 14.41 | 13.93 | 14.07 | 509,924 | -0.25(-1.74%) |
Oct 12, 2011 | 14.09 | 14.44 | 13.86 | 14.32 | 798,247 | +0.36(+2.59%) |
Oct 11, 2011 | 13.75 | 14.04 | 13.44 | 13.96 | 629,105 | +0.02(+0.11%) |
Oct 10, 2011 | 13.58 | 13.98 | 13.51 | 13.95 | 599,584 | +0.64(+4.82%) |
Oct 07, 2011 | 13.61 | 13.79 | 13.18 | 13.31 | 692,599 | -0.24(-1.78%) |
Oct 06, 2011 | 13.49 | 13.61 | 13.31 | 13.55 | 847,382 | +0.45(+3.46%) |
Oct 05, 2011 | 12.83 | 13.31 | 12.55 | 13.09 | 1,318,955 | +0.29(+2.24%) |
Oct 04, 2011 | 11.22 | 12.89 | 11.22 | 12.81 | 1,725,405 | +1.45(+12.75%) |
Oct 03, 2011 | 11.92 | 12.06 | 11.34 | 11.36 | 973,070 | -0.71(-5.87%) |
Sep 30, 2011 | 12.11 | 12.32 | 12.00 | 12.07 | 909,758 | -0.34(-2.74%) |
Sep 29, 2011 | 12.65 | 12.72 | 11.92 | 12.41 | 1,142,746 | +0.14(+1.11%) |
Sep 28, 2011 | 12.90 | 12.94 | 12.22 | 12.27 | 1,413,411 | -0.64(-4.97%) |
Sep 27, 2011 | 12.62 | 13.31 | 12.62 | 12.91 | 1,122,516 | +0.63(+5.16%) |
Sep 26, 2011 | 12.17 | 12.29 | 11.66 | 12.28 | 853,669 | +0.22(+1.81%) |
Sep 23, 2011 | 11.85 | 12.13 | 11.55 | 12.06 | 2,311,222 | +0.30(+2.57%) |
Sep 22, 2011 | 12.06 | 12.20 | 11.64 | 11.76 | 1,537,911 | -0.82(-6.54%) |
Sep 21, 2011 | 13.46 | 13.55 | 12.54 | 12.58 | 823,642 | -0.87(-6.45%) |
Sep 20, 2011 | 13.95 | 14.13 | 13.43 | 13.45 | 393,621 | -0.42(-3.05%) |
Sep 19, 2011 | 14.09 | 14.11 | 13.55 | 13.87 | 728,839 | -0.60(-4.12%) |
Sep 16, 2011 | 14.12 | 14.54 | 14.06 | 14.47 | 1,159,025 | +0.45(+3.23%) |
Sep 15, 2011 | 14.24 | 14.28 | 13.95 | 14.01 | 636,470 | -0.01(-0.05%) |
Sep 14, 2011 | 13.95 | 14.22 | 13.54 | 14.02 | 627,211 | +0.20(+1.47%) |
Sep 13, 2011 | 13.36 | 14.16 | 13.28 | 13.82 | 1,232,780 | +0.48(+3.62%) |
Sep 12, 2011 | 12.85 | 13.35 | 12.76 | 13.34 | 965,724 | +0.16(+1.20%) |
Sep 09, 2011 | 13.19 | 13.32 | 12.79 | 13.18 | 1,113,824 | -0.13(-0.96%) |
Sep 08, 2011 | 13.86 | 14.04 | 13.27 | 13.31 | 848,513 | -0.70(-5.01%) |
Sep 07, 2011 | 13.34 | 14.06 | 13.34 | 14.01 | 1,480,086 | +1.12(+8.66%) |
Sep 06, 2011 | 12.26 | 12.94 | 12.15 | 12.89 | 1,215,765 | +0.22(+1.73%) |
Sep 02, 2011 | 13.09 | 13.21 | 12.60 | 12.67 | 637,202 | -0.76(-5.67%) |
Sep 01, 2011 | 13.71 | 13.91 | 13.42 | 13.43 | 1,148,650 | -0.32(-2.36%) |
Aug 31, 2011 | 13.64 | 13.84 | 13.58 | 13.76 | 863,982 | +0.21(+1.56%) |
Aug 30, 2011 | 13.27 | 13.64 | 13.01 | 13.55 | 778,798 | +0.15(+1.13%) |
Aug 29, 2011 | 12.98 | 13.45 | 12.91 | 13.40 | 692,018 | +0.66(+5.21%) |
Aug 26, 2011 | 12.16 | 12.88 | 11.96 | 12.73 | 1,247,077 | +0.46(+3.75%) |
Aug 25, 2011 | 12.95 | 13.19 | 12.22 | 12.27 | 654,243 | -0.57(-4.46%) |
Aug 24, 2011 | 12.60 | 13.05 | 12.47 | 12.85 | 529,760 | +0.17(+1.31%) |
Aug 23, 2011 | 12.05 | 12.69 | 11.71 | 12.68 | 1,085,600 | +0.69(+5.72%) |
Aug 22, 2011 | 12.47 | 12.47 | 11.86 | 11.99 | 801,904 | -0.17(-1.36%) |
Aug 19, 2011 | 11.93 | 12.70 | 11.92 | 12.16 | 1,412,209 | -0.10(-0.80%) |
Aug 18, 2011 | 12.65 | 12.69 | 12.05 | 12.26 | 1,884,331 | -0.91(-6.93%) |
Aug 17, 2011 | 13.43 | 13.56 | 12.88 | 13.17 | 883,064 | -0.16(-1.19%) |
Aug 16, 2011 | 13.55 | 13.55 | 13.00 | 13.33 | 1,043,458 | -0.41(-3.02%) |
Aug 15, 2011 | 13.61 | 13.77 | 13.35 | 13.74 | 694,980 | +0.24(+1.79%) |
Aug 12, 2011 | 13.39 | 13.75 | 12.98 | 13.50 | 1,562,826 | -0.03(-0.22%) |
Aug 11, 2011 | 12.91 | 13.77 | 12.78 | 13.53 | 2,141,261 | +0.73(+5.72%) |
Aug 10, 2011 | 13.46 | 13.53 | 12.72 | 12.80 | 2,588,538 | -1.12(-8.07%) |
Aug 09, 2011 | 13.98 | 13.92 | 12.94 | 13.92 | 3,012,269 | +0.60(+4.53%) |
Aug 08, 2011 | 13.98 | 14.41 | 13.31 | 13.32 | 2,944,354 | -1.09(-7.54%) |
Aug 05, 2011 | 14.59 | 14.77 | 13.99 | 14.41 | 2,396,874 | +0.08(+0.52%) |
Aug 04, 2011 | 15.09 | 15.09 | 14.33 | 14.33 | 1,725,186 | -0.97(-6.33%) |
Aug 03, 2011 | 15.46 | 15.48 | 14.91 | 15.30 | 1,458,292 | -0.10(-0.63%) |
Aug 02, 2011 | 16.01 | 16.27 | 15.36 | 15.40 | 1,645,980 | -0.73(-4.52%) |