Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 13.77 | 14.15 | 13.76 | 13.95 | 977,553 | -0.10(-0.69%) |
Oct 28, 2011 | 13.75 | 14.11 | 13.62 | 14.04 | 971,610 | +0.23(+1.68%) |
Oct 27, 2011 | 14.50 | 15.18 | 13.67 | 13.81 | 3,185,038 | -0.32(-2.26%) |
Oct 26, 2011 | 14.55 | 14.62 | 13.99 | 14.13 | 1,292,268 | -0.27(-1.88%) |
Oct 25, 2011 | 14.68 | 15.13 | 14.33 | 14.40 | 629,029 | -0.40(-2.68%) |
Oct 24, 2011 | 13.55 | 14.81 | 13.55 | 14.80 | 718,087 | +1.28(+9.44%) |
Oct 21, 2011 | 13.51 | 13.61 | 12.96 | 13.52 | 897,480 | +0.66(+5.11%) |
Oct 20, 2011 | 12.78 | 12.94 | 12.43 | 12.87 | 347,553 | +0.07(+0.53%) |
Oct 19, 2011 | 12.80 | 13.19 | 12.65 | 12.80 | 312,805 | +0.05(+0.38%) |
Oct 18, 2011 | 12.74 | 12.96 | 12.47 | 12.75 | 539,878 | +0.05(+0.38%) |
Oct 17, 2011 | 13.25 | 13.43 | 12.68 | 12.70 | 345,254 | -0.67(-4.99%) |
Oct 14, 2011 | 13.30 | 13.46 | 13.20 | 13.37 | 277,005 | +0.31(+2.37%) |
Oct 13, 2011 | 13.21 | 13.40 | 12.79 | 13.06 | 838,545 | -0.26(-1.96%) |
Oct 12, 2011 | 13.53 | 13.87 | 13.27 | 13.32 | 474,852 | +0.00(+0.00%) |
Oct 11, 2011 | 13.15 | 13.39 | 12.99 | 13.32 | 591,909 | +0.14(+1.03%) |
Oct 10, 2011 | 12.88 | 13.39 | 12.88 | 13.18 | 1,132,295 | +0.53(+4.20%) |
Oct 07, 2011 | 12.78 | 13.00 | 12.38 | 12.65 | 2,001,542 | -0.58(-4.38%) |
Oct 06, 2011 | 13.13 | 13.42 | 12.76 | 13.23 | 713,820 | +0.25(+1.94%) |
Oct 05, 2011 | 12.40 | 13.08 | 12.16 | 12.98 | 585,140 | +0.49(+3.95%) |
Oct 04, 2011 | 11.90 | 12.51 | 11.74 | 12.49 | 717,039 | +0.39(+3.20%) |
Oct 03, 2011 | 12.94 | 13.21 | 12.09 | 12.10 | 539,453 | -0.98(-7.47%) |
Sep 30, 2011 | 12.86 | 13.32 | 12.69 | 13.08 | 833,934 | -0.03(-0.22%) |
Sep 29, 2011 | 13.38 | 13.46 | 12.77 | 13.11 | 293,878 | +0.04(+0.30%) |
Sep 28, 2011 | 13.63 | 13.74 | 13.05 | 13.07 | 397,251 | -0.53(-3.91%) |
Sep 27, 2011 | 13.46 | 13.94 | 13.20 | 13.60 | 471,982 | +0.44(+3.38%) |
Sep 26, 2011 | 13.03 | 13.20 | 12.81 | 13.16 | 500,505 | +0.15(+1.19%) |
Sep 23, 2011 | 12.88 | 13.17 | 12.66 | 13.00 | 615,225 | +0.06(+0.45%) |
Sep 22, 2011 | 12.78 | 13.09 | 12.57 | 12.94 | 821,343 | -0.29(-2.19%) |
Sep 21, 2011 | 13.51 | 13.81 | 13.21 | 13.23 | 609,762 | -0.28(-2.07%) |
Sep 20, 2011 | 13.68 | 14.42 | 13.47 | 13.51 | 1,107,585 | -0.05(-0.36%) |
Sep 19, 2011 | 13.56 | 13.74 | 13.32 | 13.56 | 877,145 | -0.33(-2.37%) |
Sep 16, 2011 | 13.56 | 13.90 | 13.36 | 13.89 | 1,038,609 | +0.34(+2.50%) |
Sep 15, 2011 | 13.45 | 13.70 | 13.30 | 13.55 | 737,008 | +0.26(+1.96%) |
Sep 14, 2011 | 13.14 | 13.55 | 12.85 | 13.29 | 481,771 | +0.26(+2.00%) |
Sep 13, 2011 | 12.49 | 13.06 | 12.26 | 13.03 | 858,123 | +0.60(+4.82%) |
Sep 12, 2011 | 11.93 | 12.50 | 11.89 | 12.43 | 764,140 | +0.30(+2.47%) |
Sep 09, 2011 | 12.44 | 12.60 | 12.02 | 12.13 | 334,586 | -0.44(-3.54%) |
Sep 08, 2011 | 12.96 | 13.06 | 12.53 | 12.58 | 434,798 | -0.44(-3.34%) |
Sep 07, 2011 | 12.78 | 13.10 | 12.67 | 13.01 | 435,620 | +0.48(+3.86%) |
Sep 06, 2011 | 12.39 | 12.55 | 12.13 | 12.53 | 499,615 | -0.29(-2.26%) |
Sep 02, 2011 | 13.06 | 13.06 | 12.71 | 12.82 | 532,549 | -0.55(-4.12%) |
Sep 01, 2011 | 13.86 | 13.99 | 13.27 | 13.37 | 485,934 | -0.39(-2.81%) |
Aug 31, 2011 | 13.97 | 14.02 | 13.49 | 13.75 | 499,292 | -0.03(-0.21%) |
Aug 30, 2011 | 13.89 | 14.09 | 13.69 | 13.78 | 616,926 | -0.16(-1.18%) |
Aug 29, 2011 | 13.46 | 13.99 | 13.44 | 13.95 | 421,915 | +0.66(+4.95%) |
Aug 26, 2011 | 12.69 | 13.33 | 12.54 | 13.29 | 371,612 | +0.45(+3.54%) |
Aug 25, 2011 | 13.24 | 13.33 | 12.75 | 12.84 | 793,372 | -0.30(-2.28%) |
Aug 24, 2011 | 12.80 | 13.16 | 12.72 | 13.14 | 472,385 | +0.27(+2.10%) |
Aug 23, 2011 | 12.32 | 12.87 | 12.10 | 12.87 | 956,901 | +0.66(+5.38%) |
Aug 22, 2011 | 12.59 | 12.98 | 12.16 | 12.21 | 1,190,005 | -0.10(-0.79%) |
Aug 19, 2011 | 12.32 | 12.83 | 12.27 | 12.30 | 1,264,068 | -0.21(-1.70%) |
Aug 18, 2011 | 13.37 | 13.47 | 12.40 | 12.52 | 1,227,422 | -1.04(-7.70%) |
Aug 17, 2011 | 13.83 | 13.94 | 13.48 | 13.56 | 787,743 | -0.16(-1.20%) |
Aug 16, 2011 | 13.95 | 14.18 | 13.67 | 13.73 | 916,477 | -0.43(-3.01%) |
Aug 15, 2011 | 14.04 | 14.26 | 13.83 | 14.15 | 1,019,071 | +0.22(+1.60%) |
Aug 12, 2011 | 13.57 | 14.09 | 13.28 | 13.93 | 1,873,531 | +0.63(+4.72%) |
Aug 11, 2011 | 12.77 | 13.46 | 12.59 | 13.30 | 813,708 | +0.72(+5.76%) |
Aug 10, 2011 | 12.59 | 13.07 | 12.33 | 12.58 | 1,714,231 | -0.40(-3.06%) |
Aug 09, 2011 | 12.90 | 13.41 | 12.11 | 12.97 | 2,637,654 | +0.88(+7.27%) |
Aug 08, 2011 | 12.60 | 12.93 | 11.87 | 12.09 | 1,398,712 | -0.88(-6.78%) |
Aug 05, 2011 | 13.27 | 13.47 | 12.50 | 12.97 | 2,066,141 | -0.11(-0.85%) |
Aug 04, 2011 | 14.28 | 14.50 | 13.02 | 13.08 | 2,040,727 | -1.29(-8.98%) |
Aug 03, 2011 | 15.55 | 15.79 | 13.90 | 14.37 | 3,767,934 | -1.35(-8.60%) |
Aug 02, 2011 | 16.16 | 16.37 | 15.72 | 15.73 | 936,400 | -0.47(-2.92%) |