Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 14.22 | 14.49 | 14.22 | 14.26 | 163,074 | -0.17(-1.20%) |
Oct 28, 2011 | 14.77 | 14.82 | 14.40 | 14.44 | 180,982 | -0.33(-2.20%) |
Oct 27, 2011 | 14.62 | 14.94 | 14.47 | 14.76 | 413,472 | +0.48(+3.34%) |
Oct 26, 2011 | 14.25 | 14.47 | 13.96 | 14.28 | 197,110 | +0.24(+1.75%) |
Oct 25, 2011 | 14.28 | 14.43 | 14.01 | 14.04 | 223,325 | -0.33(-2.29%) |
Oct 24, 2011 | 14.34 | 14.52 | 14.25 | 14.37 | 257,276 | +0.04(+0.27%) |
Oct 21, 2011 | 13.94 | 14.35 | 13.83 | 14.33 | 457,037 | +0.59(+4.31%) |
Oct 20, 2011 | 13.65 | 13.82 | 13.55 | 13.74 | 160,636 | +0.07(+0.53%) |
Oct 19, 2011 | 13.73 | 13.83 | 13.53 | 13.67 | 282,294 | -0.09(-0.68%) |
Oct 18, 2011 | 13.49 | 13.94 | 13.42 | 13.76 | 324,278 | +0.34(+2.55%) |
Oct 17, 2011 | 13.68 | 13.75 | 13.34 | 13.42 | 292,098 | -0.33(-2.37%) |
Oct 14, 2011 | 13.73 | 13.79 | 13.58 | 13.74 | 184,274 | +0.14(+0.99%) |
Oct 13, 2011 | 13.45 | 13.74 | 13.45 | 13.61 | 288,502 | +0.08(+0.56%) |
Oct 12, 2011 | 13.41 | 13.66 | 13.29 | 13.53 | 301,274 | +0.22(+1.62%) |
Oct 11, 2011 | 13.15 | 13.42 | 13.12 | 13.32 | 215,597 | +0.11(+0.80%) |
Oct 10, 2011 | 12.95 | 13.22 | 12.87 | 13.21 | 296,136 | +0.41(+3.24%) |
Oct 07, 2011 | 13.00 | 13.06 | 12.72 | 12.80 | 250,358 | -0.13(-1.01%) |
Oct 06, 2011 | 12.85 | 13.14 | 12.84 | 12.93 | 493,333 | -0.13(-0.97%) |
Oct 05, 2011 | 13.12 | 13.33 | 12.99 | 13.06 | 322,245 | -0.09(-0.71%) |
Oct 04, 2011 | 12.40 | 13.17 | 12.25 | 13.15 | 477,236 | +0.67(+5.35%) |
Oct 03, 2011 | 12.78 | 13.12 | 12.48 | 12.48 | 467,014 | -0.36(-2.83%) |
Sep 30, 2011 | 12.94 | 13.31 | 12.82 | 12.84 | 383,810 | -0.27(-2.09%) |
Sep 29, 2011 | 13.14 | 13.27 | 12.75 | 13.12 | 333,192 | +0.20(+1.57%) |
Sep 28, 2011 | 13.28 | 13.28 | 12.90 | 12.92 | 345,166 | -0.36(-2.74%) |
Sep 27, 2011 | 13.29 | 13.57 | 13.12 | 13.28 | 601,174 | +0.25(+1.95%) |
Sep 26, 2011 | 12.79 | 13.13 | 12.74 | 13.03 | 442,362 | +0.36(+2.84%) |
Sep 23, 2011 | 12.24 | 12.76 | 12.24 | 12.67 | 374,646 | +0.49(+3.99%) |
Sep 22, 2011 | 11.86 | 12.21 | 11.82 | 12.18 | 579,053 | +0.05(+0.38%) |
Sep 21, 2011 | 12.38 | 12.54 | 12.10 | 12.13 | 212,267 | -0.26(-2.08%) |
Sep 20, 2011 | 12.65 | 12.84 | 12.38 | 12.39 | 233,531 | -0.22(-1.74%) |
Sep 19, 2011 | 12.43 | 12.70 | 12.39 | 12.61 | 205,088 | +0.03(+0.20%) |
Sep 16, 2011 | 12.71 | 12.74 | 12.53 | 12.59 | 666,739 | -0.06(-0.47%) |
Sep 15, 2011 | 12.44 | 12.65 | 12.32 | 12.65 | 340,555 | +0.27(+2.15%) |
Sep 14, 2011 | 12.19 | 12.54 | 12.11 | 12.38 | 347,777 | +0.30(+2.45%) |
Sep 13, 2011 | 12.00 | 12.20 | 11.95 | 12.08 | 272,043 | +0.08(+0.67%) |
Sep 12, 2011 | 11.74 | 12.05 | 11.73 | 12.00 | 305,286 | +0.14(+1.21%) |
Sep 09, 2011 | 12.10 | 12.10 | 11.68 | 11.86 | 395,517 | -0.36(-2.94%) |
Sep 08, 2011 | 12.25 | 12.43 | 12.14 | 12.22 | 323,450 | -0.08(-0.65%) |
Sep 07, 2011 | 12.22 | 12.30 | 12.02 | 12.30 | 369,460 | +0.22(+1.78%) |
Sep 06, 2011 | 11.87 | 12.11 | 11.64 | 12.08 | 385,869 | -0.05(-0.42%) |
Sep 02, 2011 | 12.23 | 12.38 | 12.06 | 12.13 | 414,109 | -0.29(-2.31%) |
Sep 01, 2011 | 12.55 | 12.71 | 12.31 | 12.42 | 487,994 | -0.15(-1.18%) |
Aug 31, 2011 | 12.47 | 12.62 | 12.42 | 12.57 | 688,299 | +0.12(+0.98%) |
Aug 30, 2011 | 12.53 | 12.57 | 12.29 | 12.45 | 496,997 | -0.10(-0.81%) |
Aug 29, 2011 | 12.21 | 12.56 | 12.21 | 12.55 | 356,468 | +0.42(+3.45%) |
Aug 26, 2011 | 12.02 | 12.27 | 11.87 | 12.13 | 321,956 | +0.08(+0.63%) |
Aug 25, 2011 | 12.32 | 12.32 | 11.96 | 12.05 | 461,792 | -0.20(-1.62%) |
Aug 24, 2011 | 12.18 | 12.47 | 12.11 | 12.25 | 266,668 | +0.03(+0.28%) |
Aug 23, 2011 | 11.82 | 12.24 | 11.79 | 12.22 | 446,209 | +0.48(+4.07%) |
Aug 22, 2011 | 11.93 | 11.94 | 11.70 | 11.74 | 343,769 | +0.04(+0.32%) |
Aug 19, 2011 | 11.52 | 11.93 | 11.39 | 11.70 | 303,804 | +0.04(+0.36%) |
Aug 18, 2011 | 11.83 | 12.05 | 11.54 | 11.66 | 602,757 | -0.45(-3.73%) |
Aug 17, 2011 | 11.87 | 12.15 | 11.84 | 12.11 | 586,667 | +0.25(+2.14%) |
Aug 16, 2011 | 11.97 | 12.02 | 11.58 | 11.86 | 425,806 | -0.16(-1.37%) |
Aug 15, 2011 | 12.04 | 12.05 | 11.81 | 12.02 | 262,784 | +0.09(+0.78%) |
Aug 12, 2011 | 11.99 | 12.12 | 11.83 | 11.93 | 370,080 | -0.01(-0.07%) |
Aug 11, 2011 | 11.86 | 12.18 | 11.86 | 11.94 | 643,832 | +0.17(+1.44%) |
Aug 10, 2011 | 12.03 | 12.28 | 11.72 | 11.77 | 307,035 | -0.52(-4.23%) |
Aug 09, 2011 | 12.13 | 12.32 | 11.39 | 12.29 | 831,349 | +0.68(+5.90%) |
Aug 08, 2011 | 12.25 | 12.58 | 11.61 | 11.61 | 756,385 | -0.84(-6.72%) |
Aug 05, 2011 | 12.68 | 12.78 | 12.33 | 12.44 | 647,281 | -0.14(-1.11%) |
Aug 04, 2011 | 12.79 | 13.05 | 12.58 | 12.58 | 399,077 | -0.37(-2.87%) |
Aug 03, 2011 | 12.63 | 13.08 | 12.39 | 12.95 | 427,740 | +0.05(+0.43%) |
Aug 02, 2011 | 13.06 | 13.23 | 12.87 | 12.90 | 383,413 | -0.26(-1.94%) |