Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 14.57 | 14.66 | 14.29 | 14.35 | 1,874,213 | -0.46(-3.12%) |
Oct 28, 2011 | 14.96 | 14.96 | 14.58 | 14.81 | 1,220,882 | -0.35(-2.32%) |
Oct 27, 2011 | 16.06 | 16.35 | 13.49 | 15.17 | 4,401,475 | +2.16(+16.59%) |
Oct 26, 2011 | 12.73 | 13.13 | 12.12 | 13.01 | 2,275,091 | +0.48(+3.81%) |
Oct 25, 2011 | 13.12 | 13.21 | 12.19 | 12.53 | 2,119,440 | -0.77(-5.80%) |
Oct 24, 2011 | 13.40 | 13.45 | 13.25 | 13.30 | 1,149,292 | -0.01(-0.08%) |
Oct 21, 2011 | 12.87 | 13.32 | 12.79 | 13.31 | 1,456,736 | +0.68(+5.40%) |
Oct 20, 2011 | 12.31 | 12.69 | 12.23 | 12.63 | 1,370,590 | +0.28(+2.30%) |
Oct 19, 2011 | 12.66 | 12.74 | 12.30 | 12.35 | 1,256,292 | -0.39(-3.05%) |
Oct 18, 2011 | 12.36 | 12.79 | 12.19 | 12.73 | 2,263,268 | +0.48(+3.94%) |
Oct 17, 2011 | 12.63 | 12.71 | 12.24 | 12.25 | 1,215,908 | -0.52(-4.11%) |
Oct 14, 2011 | 13.03 | 13.20 | 12.65 | 12.78 | 1,476,994 | -0.01(-0.08%) |
Oct 13, 2011 | 12.87 | 12.87 | 12.54 | 12.79 | 1,691,567 | -0.24(-1.85%) |
Oct 12, 2011 | 12.44 | 13.31 | 12.38 | 13.03 | 2,554,299 | +0.72(+5.89%) |
Oct 11, 2011 | 12.28 | 12.49 | 12.14 | 12.30 | 1,070,571 | -0.14(-1.14%) |
Oct 10, 2011 | 12.13 | 12.45 | 12.02 | 12.45 | 1,003,880 | +0.65(+5.52%) |
Oct 07, 2011 | 12.21 | 12.36 | 11.61 | 11.80 | 2,442,849 | -0.36(-2.98%) |
Oct 06, 2011 | 11.96 | 12.28 | 11.85 | 12.16 | 2,820,310 | +0.51(+4.37%) |
Oct 05, 2011 | 11.04 | 11.85 | 10.76 | 11.65 | 2,989,256 | +0.56(+5.07%) |
Oct 04, 2011 | 10.18 | 11.21 | 9.995 | 11.09 | 4,157,570 | +0.77(+7.48%) |
Oct 03, 2011 | 11.19 | 11.28 | 10.31 | 10.31 | 1,832,459 | -0.76(-6.87%) |
Sep 30, 2011 | 11.50 | 11.53 | 10.97 | 11.08 | 3,052,021 | -0.68(-5.80%) |
Sep 29, 2011 | 12.12 | 12.16 | 11.39 | 11.76 | 2,297,259 | -0.11(-0.93%) |
Sep 28, 2011 | 12.85 | 12.85 | 11.76 | 11.87 | 2,136,353 | -0.91(-7.11%) |
Sep 27, 2011 | 12.60 | 13.07 | 12.52 | 12.78 | 2,752,142 | +0.50(+4.11%) |
Sep 26, 2011 | 12.66 | 12.75 | 11.73 | 12.27 | 2,757,231 | -0.24(-1.89%) |
Sep 23, 2011 | 11.91 | 12.57 | 11.91 | 12.51 | 2,607,728 | +0.47(+3.88%) |
Sep 22, 2011 | 12.28 | 12.37 | 11.77 | 12.04 | 3,945,207 | -0.51(-4.10%) |
Sep 21, 2011 | 13.03 | 13.21 | 12.55 | 12.56 | 1,707,167 | -0.43(-3.31%) |
Sep 20, 2011 | 13.38 | 13.51 | 12.96 | 12.99 | 1,405,024 | -0.34(-2.56%) |
Sep 19, 2011 | 13.33 | 13.41 | 13.13 | 13.33 | 1,745,797 | -0.32(-2.35%) |
Sep 16, 2011 | 13.76 | 13.85 | 13.51 | 13.65 | 1,725,330 | -0.09(-0.65%) |
Sep 15, 2011 | 13.40 | 13.74 | 13.39 | 13.74 | 1,301,920 | +0.39(+2.91%) |
Sep 14, 2011 | 12.78 | 13.47 | 12.69 | 13.35 | 1,542,934 | +0.68(+5.39%) |
Sep 13, 2011 | 12.72 | 12.98 | 12.61 | 12.67 | 1,511,665 | -0.05(-0.37%) |
Sep 12, 2011 | 12.63 | 12.83 | 12.34 | 12.71 | 2,750,813 | -0.14(-1.06%) |
Sep 09, 2011 | 13.13 | 13.18 | 12.56 | 12.85 | 4,482,094 | -0.69(-5.12%) |
Sep 08, 2011 | 14.07 | 14.14 | 13.54 | 13.54 | 1,765,350 | -0.71(-5.01%) |
Sep 07, 2011 | 14.20 | 14.41 | 14.15 | 14.26 | 1,737,175 | +0.37(+2.68%) |
Sep 06, 2011 | 13.77 | 13.95 | 13.52 | 13.88 | 1,019,821 | -0.37(-2.61%) |
Sep 02, 2011 | 14.48 | 14.55 | 14.20 | 14.26 | 1,045,908 | -0.64(-4.27%) |
Sep 01, 2011 | 15.33 | 15.33 | 14.86 | 14.89 | 1,771,197 | -0.42(-2.74%) |
Aug 31, 2011 | 15.47 | 15.74 | 15.26 | 15.31 | 1,129,659 | +0.00(+0.00%) |
Aug 30, 2011 | 15.29 | 15.53 | 15.12 | 15.31 | 810,390 | -0.09(-0.58%) |
Aug 29, 2011 | 14.95 | 15.41 | 14.80 | 15.40 | 1,400,638 | +0.85(+5.81%) |
Aug 26, 2011 | 13.95 | 14.57 | 13.94 | 14.56 | 810,559 | +0.40(+2.86%) |
Aug 25, 2011 | 14.87 | 15.43 | 14.09 | 14.15 | 2,036,758 | -0.45(-3.06%) |
Aug 24, 2011 | 14.14 | 14.61 | 13.98 | 14.60 | 1,056,569 | +0.41(+2.89%) |
Aug 23, 2011 | 13.71 | 14.20 | 13.50 | 14.19 | 1,175,786 | +0.57(+4.16%) |
Aug 22, 2011 | 14.05 | 14.16 | 13.59 | 13.62 | 1,306,745 | -0.03(-0.19%) |
Aug 19, 2011 | 14.04 | 14.52 | 13.63 | 13.65 | 1,512,467 | -0.68(-4.73%) |
Aug 18, 2011 | 14.60 | 14.72 | 14.01 | 14.33 | 1,540,557 | -0.84(-5.54%) |
Aug 17, 2011 | 15.29 | 15.44 | 14.99 | 15.17 | 1,514,791 | -0.02(-0.14%) |
Aug 16, 2011 | 15.08 | 15.40 | 14.96 | 15.19 | 1,890,679 | -0.02(-0.10%) |
Aug 15, 2011 | 14.79 | 15.27 | 14.79 | 15.20 | 2,164,454 | +0.58(+3.95%) |
Aug 12, 2011 | 15.05 | 15.17 | 14.25 | 14.62 | 3,676,286 | -0.20(-1.38%) |
Aug 11, 2011 | 14.79 | 15.13 | 14.49 | 14.83 | 6,175,825 | +0.25(+1.73%) |
Aug 10, 2011 | 14.94 | 15.21 | 14.55 | 14.58 | 4,098,901 | -0.84(-5.45%) |
Aug 09, 2011 | 14.90 | 15.42 | 13.71 | 15.42 | 4,203,952 | +1.72(+12.53%) |
Aug 08, 2011 | 14.90 | 15.18 | 13.70 | 13.70 | 4,495,351 | -1.77(-11.44%) |
Aug 05, 2011 | 16.09 | 16.21 | 15.31 | 15.47 | 4,706,867 | -0.44(-2.74%) |
Aug 04, 2011 | 16.99 | 17.13 | 15.88 | 15.91 | 3,245,669 | -0.98(-5.78%) |
Aug 03, 2011 | 16.50 | 16.91 | 16.27 | 16.88 | 2,048,315 | +0.36(+2.15%) |
Aug 02, 2011 | 17.27 | 17.27 | 16.48 | 16.53 | 2,292,549 | -0.90(-5.18%) |