Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 13.57 | 14.33 | 13.57 | 14.10 | 890,352 | +0.16(+1.15%) |
Oct 28, 2011 | 14.26 | 14.50 | 13.86 | 13.94 | 793,530 | -0.13(-0.92%) |
Oct 27, 2011 | 14.07 | 14.88 | 13.99 | 14.06 | 1,012,048 | +0.66(+4.96%) |
Oct 26, 2011 | 13.40 | 13.50 | 12.83 | 13.40 | 314,186 | +0.22(+1.71%) |
Oct 25, 2011 | 13.07 | 13.34 | 13.07 | 13.18 | 545,862 | -0.02(-0.15%) |
Oct 24, 2011 | 13.04 | 13.30 | 12.97 | 13.20 | 632,730 | +0.23(+1.81%) |
Oct 21, 2011 | 13.05 | 13.12 | 12.80 | 12.96 | 275,798 | +0.18(+1.37%) |
Oct 20, 2011 | 13.14 | 13.18 | 12.65 | 12.79 | 339,422 | -0.39(-2.96%) |
Oct 19, 2011 | 13.61 | 13.73 | 13.02 | 13.18 | 220,196 | -0.51(-3.73%) |
Oct 18, 2011 | 13.94 | 13.95 | 13.38 | 13.69 | 465,228 | -0.18(-1.33%) |
Oct 17, 2011 | 13.93 | 14.11 | 13.80 | 13.87 | 402,870 | -0.19(-1.32%) |
Oct 14, 2011 | 13.76 | 14.07 | 13.69 | 14.05 | 238,838 | +0.50(+3.69%) |
Oct 13, 2011 | 13.44 | 13.72 | 13.28 | 13.55 | 227,430 | -0.01(-0.07%) |
Oct 12, 2011 | 13.58 | 13.84 | 13.46 | 13.56 | 593,876 | +0.21(+1.61%) |
Oct 11, 2011 | 13.06 | 13.41 | 12.96 | 13.35 | 289,652 | +0.12(+0.91%) |
Oct 10, 2011 | 12.73 | 13.23 | 12.73 | 13.23 | 365,930 | +0.79(+6.31%) |
Oct 07, 2011 | 12.85 | 13.05 | 12.32 | 12.45 | 294,572 | -0.36(-2.77%) |
Oct 06, 2011 | 12.05 | 12.89 | 12.05 | 12.80 | 469,842 | +0.62(+5.13%) |
Oct 05, 2011 | 11.73 | 12.35 | 11.57 | 12.18 | 310,384 | +0.30(+2.53%) |
Oct 04, 2011 | 10.78 | 11.88 | 10.61 | 11.88 | 408,688 | +0.96(+8.80%) |
Oct 03, 2011 | 11.34 | 11.79 | 10.86 | 10.91 | 436,624 | -0.52(-4.51%) |
Sep 30, 2011 | 11.92 | 12.05 | 11.36 | 11.43 | 539,640 | -0.84(-6.81%) |
Sep 29, 2011 | 12.54 | 12.62 | 11.80 | 12.27 | 435,916 | +0.00(+0.00%) |
Sep 28, 2011 | 11.95 | 12.51 | 11.76 | 12.27 | 459,360 | +0.34(+2.85%) |
Sep 27, 2011 | 11.93 | 12.50 | 11.81 | 11.93 | 404,196 | +0.34(+2.89%) |
Sep 26, 2011 | 11.70 | 11.70 | 11.33 | 11.59 | 656,248 | +0.04(+0.39%) |
Sep 23, 2011 | 11.01 | 11.68 | 11.01 | 11.54 | 495,062 | +0.63(+5.82%) |
Sep 22, 2011 | 11.15 | 11.37 | 10.80 | 10.91 | 529,988 | -0.46(-4.00%) |
Sep 21, 2011 | 11.83 | 11.94 | 11.29 | 11.37 | 518,028 | -0.52(-4.34%) |
Sep 20, 2011 | 12.03 | 12.35 | 11.88 | 11.88 | 929,126 | +0.00(+0.00%) |
Sep 19, 2011 | 11.79 | 12.07 | 11.59 | 11.88 | 253,474 | -0.19(-1.61%) |
Sep 16, 2011 | 11.99 | 12.18 | 11.88 | 12.07 | 323,626 | +0.18(+1.56%) |
Sep 15, 2011 | 11.15 | 12.03 | 11.13 | 11.89 | 1,679,348 | +1.15(+10.71%) |
Sep 14, 2011 | 10.50 | 10.94 | 10.29 | 10.74 | 1,736,560 | +0.29(+2.82%) |
Sep 13, 2011 | 11.00 | 11.06 | 10.22 | 10.45 | 1,450,018 | -0.55(-5.00%) |
Sep 12, 2011 | 11.05 | 12.00 | 10.85 | 10.99 | 752,754 | -0.29(-2.61%) |
Sep 09, 2011 | 11.85 | 11.99 | 11.15 | 11.29 | 962,234 | -0.62(-5.21%) |
Sep 08, 2011 | 12.13 | 12.60 | 11.55 | 11.91 | 2,848,538 | -2.42(-16.89%) |
Sep 07, 2011 | 13.36 | 14.38 | 13.16 | 14.33 | 375,622 | +1.26(+9.60%) |
Sep 06, 2011 | 12.81 | 13.12 | 12.55 | 13.07 | 245,996 | -0.28(-2.06%) |
Sep 02, 2011 | 13.82 | 14.11 | 13.15 | 13.35 | 417,432 | -0.91(-6.38%) |
Sep 01, 2011 | 14.10 | 14.44 | 13.70 | 14.26 | 406,292 | +0.13(+0.92%) |
Aug 31, 2011 | 13.86 | 14.14 | 13.38 | 14.13 | 421,226 | +0.45(+3.29%) |
Aug 30, 2011 | 13.44 | 13.81 | 13.17 | 13.68 | 315,386 | +0.14(+1.03%) |
Aug 29, 2011 | 12.93 | 13.60 | 12.77 | 13.54 | 186,098 | +0.80(+6.28%) |
Aug 26, 2011 | 12.30 | 12.80 | 12.16 | 12.74 | 237,992 | +0.30(+2.41%) |
Aug 25, 2011 | 12.57 | 12.74 | 12.19 | 12.44 | 501,424 | -0.04(-0.28%) |
Aug 24, 2011 | 11.97 | 12.55 | 11.94 | 12.47 | 186,254 | +0.52(+4.35%) |
Aug 23, 2011 | 11.14 | 12.09 | 11.09 | 11.96 | 458,488 | +0.81(+7.32%) |
Aug 22, 2011 | 11.06 | 11.54 | 11.06 | 11.14 | 459,116 | +0.37(+3.44%) |
Aug 19, 2011 | 11.03 | 11.40 | 10.62 | 10.77 | 288,804 | -0.50(-4.44%) |
Aug 18, 2011 | 11.93 | 11.96 | 11.21 | 11.27 | 473,034 | -1.13(-9.15%) |
Aug 17, 2011 | 12.71 | 12.87 | 12.24 | 12.40 | 234,954 | -0.22(-1.74%) |
Aug 16, 2011 | 12.68 | 12.74 | 12.26 | 12.62 | 310,252 | -0.25(-1.94%) |
Aug 15, 2011 | 12.47 | 12.88 | 12.45 | 12.88 | 176,214 | +0.49(+4.00%) |
Aug 12, 2011 | 12.60 | 12.95 | 12.04 | 12.38 | 385,194 | -0.05(-0.44%) |
Aug 11, 2011 | 11.87 | 12.63 | 11.77 | 12.44 | 333,196 | +0.68(+5.74%) |
Aug 10, 2011 | 12.04 | 12.68 | 11.66 | 11.76 | 302,060 | -0.63(-5.12%) |
Aug 09, 2011 | 12.50 | 12.60 | 11.14 | 12.39 | 573,238 | +0.57(+4.86%) |
Aug 08, 2011 | 12.69 | 13.04 | 11.65 | 11.82 | 432,118 | -1.33(-10.11%) |
Aug 05, 2011 | 13.69 | 14.20 | 12.77 | 13.15 | 555,538 | -0.34(-2.52%) |
Aug 04, 2011 | 14.29 | 14.44 | 13.49 | 13.49 | 359,738 | -1.05(-7.22%) |
Aug 03, 2011 | 14.40 | 14.56 | 13.94 | 14.54 | 179,026 | +0.19(+1.36%) |
Aug 02, 2011 | 14.95 | 15.17 | 14.31 | 14.35 | 377,826 | -0.71(-4.75%) |