Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 14.48 | 14.80 | 14.22 | 14.35 | 578,138 | -0.41(-2.74%) |
Oct 28, 2011 | 14.40 | 14.81 | 14.36 | 14.75 | 754,013 | +0.24(+1.67%) |
Oct 27, 2011 | 14.40 | 14.83 | 14.32 | 14.51 | 1,030,158 | +0.31(+2.21%) |
Oct 26, 2011 | 14.07 | 14.45 | 13.73 | 14.20 | 643,049 | +0.40(+2.89%) |
Oct 25, 2011 | 15.00 | 15.03 | 13.79 | 13.80 | 924,746 | -1.23(-8.20%) |
Oct 24, 2011 | 14.74 | 15.29 | 14.62 | 15.03 | 678,336 | +0.30(+2.01%) |
Oct 21, 2011 | 14.66 | 14.78 | 14.22 | 14.74 | 1,649,139 | +0.37(+2.61%) |
Oct 20, 2011 | 14.04 | 14.37 | 13.61 | 14.36 | 500,289 | +0.34(+2.41%) |
Oct 19, 2011 | 13.99 | 14.17 | 13.69 | 14.02 | 524,622 | -0.04(-0.26%) |
Oct 18, 2011 | 13.12 | 14.20 | 13.02 | 14.06 | 685,176 | +1.04(+7.99%) |
Oct 17, 2011 | 13.16 | 13.40 | 12.97 | 13.02 | 447,331 | -0.31(-2.36%) |
Oct 14, 2011 | 13.37 | 13.48 | 12.90 | 13.33 | 356,806 | +0.08(+0.64%) |
Oct 13, 2011 | 13.59 | 13.70 | 13.05 | 13.25 | 318,499 | -0.47(-3.39%) |
Oct 12, 2011 | 13.42 | 13.98 | 13.35 | 13.71 | 484,473 | +0.37(+2.81%) |
Oct 11, 2011 | 13.18 | 13.53 | 13.08 | 13.34 | 358,859 | +0.05(+0.36%) |
Oct 10, 2011 | 12.96 | 13.34 | 12.71 | 13.29 | 413,210 | +0.59(+4.61%) |
Oct 07, 2011 | 13.32 | 13.35 | 12.63 | 12.71 | 435,669 | -0.56(-4.19%) |
Oct 06, 2011 | 13.01 | 13.32 | 12.58 | 13.26 | 477,587 | +0.34(+2.62%) |
Oct 05, 2011 | 12.65 | 13.00 | 12.45 | 12.92 | 523,628 | +0.25(+1.96%) |
Oct 04, 2011 | 11.57 | 12.72 | 11.52 | 12.68 | 866,929 | +0.93(+7.93%) |
Oct 03, 2011 | 12.24 | 12.51 | 11.68 | 11.74 | 711,537 | -0.40(-3.28%) |
Sep 30, 2011 | 12.25 | 12.66 | 12.12 | 12.14 | 496,744 | -0.35(-2.81%) |
Sep 29, 2011 | 12.21 | 12.51 | 11.90 | 12.49 | 370,339 | +0.63(+5.35%) |
Sep 28, 2011 | 12.49 | 12.66 | 11.85 | 11.86 | 479,243 | -0.59(-4.71%) |
Sep 27, 2011 | 12.72 | 12.90 | 12.37 | 12.45 | 461,557 | -0.01(-0.05%) |
Sep 26, 2011 | 12.08 | 12.47 | 11.85 | 12.45 | 472,164 | +0.53(+4.46%) |
Sep 23, 2011 | 11.88 | 12.23 | 11.68 | 11.92 | 627,665 | +0.04(+0.31%) |
Sep 22, 2011 | 11.46 | 11.94 | 11.35 | 11.88 | 718,038 | +0.04(+0.31%) |
Sep 21, 2011 | 12.52 | 12.57 | 11.79 | 11.85 | 713,336 | -0.70(-5.54%) |
Sep 20, 2011 | 12.71 | 12.92 | 12.48 | 12.54 | 458,776 | -0.10(-0.77%) |
Sep 19, 2011 | 12.74 | 12.98 | 12.52 | 12.64 | 415,854 | -0.37(-2.84%) |
Sep 16, 2011 | 13.23 | 13.27 | 12.85 | 13.01 | 969,578 | -0.19(-1.42%) |
Sep 15, 2011 | 13.25 | 13.29 | 12.81 | 13.19 | 639,350 | +0.11(+0.83%) |
Sep 14, 2011 | 12.90 | 13.26 | 12.57 | 13.09 | 521,419 | +0.30(+2.36%) |
Sep 13, 2011 | 12.58 | 13.04 | 12.58 | 12.78 | 530,512 | +0.22(+1.73%) |
Sep 12, 2011 | 12.08 | 12.73 | 12.08 | 12.57 | 436,585 | +0.31(+2.57%) |
Sep 09, 2011 | 12.59 | 12.72 | 12.13 | 12.25 | 397,440 | -0.42(-3.29%) |
Sep 08, 2011 | 13.03 | 13.29 | 12.57 | 12.67 | 417,708 | -0.52(-3.94%) |
Sep 07, 2011 | 12.43 | 13.42 | 12.30 | 13.19 | 595,643 | +0.96(+7.81%) |
Sep 06, 2011 | 11.85 | 12.29 | 11.68 | 12.23 | 537,643 | -0.07(-0.53%) |
Sep 02, 2011 | 12.58 | 12.80 | 12.20 | 12.30 | 617,568 | -0.61(-4.71%) |
Sep 01, 2011 | 13.48 | 13.54 | 12.78 | 12.91 | 646,547 | -0.48(-3.56%) |
Aug 31, 2011 | 13.56 | 13.65 | 13.26 | 13.38 | 1,084,243 | -0.13(-0.93%) |
Aug 30, 2011 | 13.45 | 13.63 | 13.17 | 13.51 | 367,694 | -0.01(-0.04%) |
Aug 29, 2011 | 12.81 | 13.54 | 12.81 | 13.51 | 471,157 | +0.86(+6.83%) |
Aug 26, 2011 | 12.45 | 12.82 | 12.15 | 12.65 | 395,247 | +0.08(+0.62%) |
Aug 25, 2011 | 13.13 | 13.54 | 12.48 | 12.57 | 477,126 | -0.36(-2.76%) |
Aug 24, 2011 | 12.52 | 13.14 | 12.52 | 12.93 | 386,958 | +0.41(+3.26%) |
Aug 23, 2011 | 11.84 | 12.58 | 11.66 | 12.52 | 562,797 | +0.70(+5.92%) |
Aug 22, 2011 | 12.13 | 12.20 | 11.58 | 11.82 | 447,274 | +0.13(+1.07%) |
Aug 19, 2011 | 11.77 | 12.21 | 11.67 | 11.70 | 538,948 | -0.33(-2.75%) |
Aug 18, 2011 | 12.35 | 12.50 | 11.91 | 12.03 | 822,634 | -0.68(-5.32%) |
Aug 17, 2011 | 12.64 | 12.91 | 12.60 | 12.70 | 299,052 | +0.12(+0.95%) |
Aug 16, 2011 | 12.78 | 12.83 | 12.48 | 12.59 | 349,496 | -0.29(-2.22%) |
Aug 15, 2011 | 12.69 | 12.88 | 12.45 | 12.87 | 521,655 | +0.52(+4.25%) |
Aug 12, 2011 | 13.08 | 13.35 | 12.21 | 12.35 | 550,907 | -0.49(-3.85%) |
Aug 11, 2011 | 12.25 | 13.00 | 11.97 | 12.84 | 635,355 | +0.69(+5.63%) |
Aug 10, 2011 | 13.37 | 13.37 | 12.13 | 12.16 | 731,340 | -1.26(-9.37%) |
Aug 09, 2011 | 13.03 | 13.41 | 12.03 | 13.41 | 737,809 | +1.04(+8.37%) |
Aug 08, 2011 | 13.16 | 13.63 | 12.36 | 12.38 | 839,871 | -1.12(-8.30%) |
Aug 05, 2011 | 13.75 | 14.01 | 13.41 | 13.50 | 534,919 | -0.16(-1.18%) |
Aug 04, 2011 | 14.05 | 14.21 | 13.66 | 13.66 | 581,627 | -0.54(-3.78%) |
Aug 03, 2011 | 13.91 | 14.30 | 13.77 | 14.19 | 473,263 | +0.34(+2.45%) |
Aug 02, 2011 | 14.15 | 14.29 | 13.84 | 13.85 | 307,737 | -0.39(-2.72%) |