Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 13.95 | 14.06 | 13.19 | 13.19 | 720,598 | -1.07(-7.49%) |
Oct 28, 2011 | 13.95 | 14.35 | 13.74 | 14.25 | 692,994 | +0.24(+1.74%) |
Oct 27, 2011 | 13.30 | 14.15 | 13.22 | 14.01 | 1,193,083 | +1.24(+9.68%) |
Oct 26, 2011 | 12.67 | 12.89 | 12.24 | 12.77 | 773,620 | +0.32(+2.57%) |
Oct 25, 2011 | 12.82 | 12.93 | 12.41 | 12.45 | 809,161 | -0.53(-4.11%) |
Oct 24, 2011 | 12.56 | 13.03 | 12.53 | 12.99 | 747,749 | +0.51(+4.10%) |
Oct 21, 2011 | 12.16 | 12.49 | 12.03 | 12.48 | 649,582 | +0.56(+4.74%) |
Oct 20, 2011 | 11.72 | 11.95 | 11.32 | 11.91 | 1,199,136 | +0.14(+1.23%) |
Oct 19, 2011 | 12.25 | 12.33 | 11.68 | 11.77 | 788,334 | -0.56(-4.52%) |
Oct 18, 2011 | 11.74 | 12.45 | 11.42 | 12.32 | 1,008,917 | +0.62(+5.28%) |
Oct 17, 2011 | 12.30 | 12.38 | 11.66 | 11.71 | 823,635 | -0.73(-5.89%) |
Oct 14, 2011 | 12.30 | 12.45 | 12.03 | 12.44 | 389,718 | +0.32(+2.64%) |
Oct 13, 2011 | 12.18 | 12.25 | 11.75 | 12.12 | 485,285 | -0.14(-1.12%) |
Oct 12, 2011 | 12.08 | 12.48 | 12.08 | 12.25 | 1,003,335 | +0.31(+2.55%) |
Oct 11, 2011 | 11.71 | 12.08 | 11.51 | 11.95 | 780,483 | +0.11(+0.97%) |
Oct 10, 2011 | 11.64 | 11.84 | 11.45 | 11.84 | 750,269 | +0.48(+4.23%) |
Oct 07, 2011 | 11.60 | 11.62 | 11.06 | 11.35 | 1,240,465 | -0.17(-1.46%) |
Oct 06, 2011 | 11.45 | 11.69 | 11.40 | 11.52 | 1,497,598 | -0.08(-0.66%) |
Oct 05, 2011 | 11.16 | 11.70 | 10.93 | 11.60 | 1,696,131 | +0.43(+3.90%) |
Oct 04, 2011 | 10.32 | 11.20 | 9.996 | 11.16 | 1,902,204 | +0.73(+7.02%) |
Oct 03, 2011 | 10.48 | 10.99 | 10.33 | 10.43 | 2,435,013 | -0.23(-2.15%) |
Sep 30, 2011 | 10.71 | 10.90 | 10.51 | 10.66 | 1,344,264 | -0.35(-3.19%) |
Sep 29, 2011 | 10.40 | 11.13 | 10.40 | 11.01 | 1,738,299 | +0.39(+3.66%) |
Sep 28, 2011 | 11.30 | 11.42 | 10.47 | 10.62 | 1,802,771 | -0.66(-5.82%) |
Sep 27, 2011 | 11.14 | 11.76 | 11.06 | 11.28 | 1,391,559 | +0.51(+4.75%) |
Sep 26, 2011 | 10.40 | 10.83 | 10.16 | 10.77 | 1,066,256 | +0.44(+4.21%) |
Sep 23, 2011 | 10.09 | 10.47 | 9.989 | 10.33 | 848,764 | +0.25(+2.50%) |
Sep 22, 2011 | 10.14 | 10.61 | 9.798 | 10.08 | 2,037,230 | -0.66(-6.11%) |
Sep 21, 2011 | 10.86 | 11.18 | 10.71 | 10.74 | 1,460,351 | -0.21(-1.95%) |
Sep 20, 2011 | 11.26 | 11.35 | 10.89 | 10.95 | 1,176,982 | -0.26(-2.31%) |
Sep 19, 2011 | 11.16 | 11.29 | 10.91 | 11.21 | 605,216 | -0.26(-2.26%) |
Sep 16, 2011 | 11.59 | 11.80 | 11.35 | 11.47 | 1,240,790 | -0.08(-0.73%) |
Sep 15, 2011 | 11.51 | 11.65 | 11.23 | 11.55 | 966,551 | +0.32(+2.85%) |
Sep 14, 2011 | 11.11 | 11.45 | 10.82 | 11.23 | 1,503,764 | +0.24(+2.15%) |
Sep 13, 2011 | 10.75 | 11.11 | 10.68 | 11.00 | 1,124,987 | +0.28(+2.64%) |
Sep 12, 2011 | 10.65 | 10.99 | 10.49 | 10.71 | 1,255,873 | -0.16(-1.46%) |
Sep 09, 2011 | 11.05 | 11.13 | 10.71 | 10.87 | 1,090,265 | -0.31(-2.77%) |
Sep 08, 2011 | 11.42 | 11.59 | 11.17 | 11.18 | 855,458 | -0.35(-3.02%) |
Sep 07, 2011 | 11.12 | 11.55 | 10.98 | 11.53 | 885,116 | +0.64(+5.91%) |
Sep 06, 2011 | 10.86 | 10.93 | 10.46 | 10.89 | 1,643,322 | -0.34(-3.03%) |
Sep 02, 2011 | 11.52 | 11.52 | 11.00 | 11.23 | 1,325,568 | -0.55(-4.69%) |
Sep 01, 2011 | 12.27 | 12.33 | 11.75 | 11.78 | 1,441,668 | -0.51(-4.18%) |
Aug 31, 2011 | 12.25 | 12.57 | 12.12 | 12.29 | 1,986,259 | -0.33(-2.64%) |
Aug 30, 2011 | 12.47 | 12.67 | 12.15 | 12.63 | 1,504,880 | +0.03(+0.24%) |
Aug 29, 2011 | 12.28 | 12.63 | 12.14 | 12.60 | 619,614 | +0.49(+4.06%) |
Aug 26, 2011 | 11.55 | 12.16 | 11.38 | 12.11 | 746,474 | +0.47(+4.03%) |
Aug 25, 2011 | 12.12 | 12.19 | 11.52 | 11.64 | 708,373 | -0.34(-2.84%) |
Aug 24, 2011 | 11.94 | 12.15 | 11.57 | 11.98 | 645,752 | +0.04(+0.32%) |
Aug 23, 2011 | 11.54 | 11.94 | 11.33 | 11.94 | 794,332 | +0.61(+5.34%) |
Aug 22, 2011 | 12.04 | 12.11 | 11.25 | 11.33 | 1,319,926 | -0.33(-2.85%) |
Aug 19, 2011 | 11.70 | 12.26 | 11.59 | 11.67 | 1,429,021 | -0.26(-2.16%) |
Aug 18, 2011 | 12.24 | 12.32 | 11.77 | 11.92 | 1,893,738 | -0.77(-6.08%) |
Aug 17, 2011 | 13.15 | 13.36 | 12.62 | 12.70 | 1,458,278 | -0.40(-3.06%) |
Aug 16, 2011 | 13.16 | 13.50 | 13.01 | 13.10 | 1,728,100 | -0.25(-1.87%) |
Aug 15, 2011 | 13.57 | 13.74 | 13.26 | 13.35 | 1,416,725 | -0.08(-0.62%) |
Aug 12, 2011 | 13.26 | 13.69 | 13.01 | 13.43 | 1,530,764 | +0.39(+2.96%) |
Aug 11, 2011 | 12.44 | 13.28 | 12.26 | 13.04 | 2,265,408 | +0.70(+5.70%) |
Aug 10, 2011 | 12.63 | 12.92 | 12.20 | 12.34 | 2,895,711 | -0.78(-5.94%) |
Aug 09, 2011 | 13.06 | 13.13 | 11.95 | 13.12 | 3,036,227 | +0.82(+6.71%) |
Aug 08, 2011 | 13.06 | 13.38 | 12.29 | 12.29 | 2,936,351 | -1.16(-8.61%) |
Aug 05, 2011 | 14.10 | 14.22 | 12.96 | 13.45 | 3,228,694 | -0.42(-3.05%) |
Aug 04, 2011 | 15.03 | 15.03 | 13.84 | 13.88 | 2,658,159 | -1.50(-9.74%) |
Aug 03, 2011 | 15.42 | 15.47 | 14.87 | 15.37 | 1,317,466 | -0.02(-0.10%) |
Aug 02, 2011 | 15.52 | 15.90 | 15.37 | 15.39 | 1,409,675 | -0.28(-1.79%) |