Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 13.39 | 13.58 | 13.23 | 13.23 | 3,532,718 | -0.30(-2.23%) |
Oct 28, 2011 | 13.29 | 13.82 | 13.01 | 13.53 | 7,641,354 | -0.71(-4.96%) |
Oct 27, 2011 | 15.00 | 15.00 | 14.08 | 14.23 | 6,925,063 | -0.21(-1.46%) |
Oct 26, 2011 | 14.29 | 14.49 | 13.94 | 14.45 | 3,306,062 | +0.28(+2.00%) |
Oct 25, 2011 | 14.22 | 14.36 | 14.07 | 14.16 | 2,148,325 | -0.18(-1.26%) |
Oct 24, 2011 | 13.89 | 14.43 | 13.88 | 14.34 | 2,148,829 | +0.43(+3.08%) |
Oct 21, 2011 | 13.66 | 13.95 | 13.59 | 13.91 | 2,088,405 | +0.40(+2.99%) |
Oct 20, 2011 | 13.33 | 13.59 | 13.20 | 13.51 | 3,565,158 | +0.17(+1.27%) |
Oct 19, 2011 | 13.32 | 13.55 | 13.29 | 13.34 | 2,158,433 | -0.01(-0.05%) |
Oct 18, 2011 | 13.08 | 13.50 | 12.83 | 13.35 | 3,031,018 | +0.32(+2.46%) |
Oct 17, 2011 | 13.33 | 13.33 | 12.99 | 13.03 | 2,755,526 | -0.28(-2.09%) |
Oct 14, 2011 | 13.22 | 13.37 | 13.08 | 13.30 | 1,892,730 | +0.24(+1.80%) |
Oct 13, 2011 | 13.04 | 13.18 | 12.94 | 13.07 | 2,831,911 | -0.05(-0.37%) |
Oct 12, 2011 | 13.28 | 13.41 | 13.10 | 13.12 | 3,240,046 | -0.10(-0.73%) |
Oct 11, 2011 | 12.90 | 13.27 | 12.87 | 13.21 | 3,622,054 | +0.23(+1.77%) |
Oct 10, 2011 | 12.81 | 12.98 | 12.75 | 12.98 | 2,069,199 | +0.51(+4.12%) |
Oct 07, 2011 | 12.86 | 12.86 | 12.31 | 12.47 | 3,896,990 | -0.31(-2.46%) |
Oct 06, 2011 | 12.54 | 12.78 | 12.54 | 12.78 | 2,537,224 | +0.42(+3.37%) |
Oct 05, 2011 | 11.98 | 12.39 | 11.87 | 12.37 | 3,161,232 | +0.45(+3.80%) |
Oct 04, 2011 | 11.15 | 11.91 | 11.09 | 11.91 | 4,659,648 | +0.68(+6.02%) |
Oct 03, 2011 | 11.88 | 12.02 | 11.23 | 11.24 | 4,274,763 | -0.71(-5.96%) |
Sep 30, 2011 | 12.27 | 12.29 | 11.95 | 11.95 | 3,230,538 | -0.48(-3.84%) |
Sep 29, 2011 | 12.43 | 12.60 | 12.10 | 12.43 | 1,965,439 | +0.24(+1.93%) |
Sep 28, 2011 | 12.73 | 12.75 | 12.17 | 12.19 | 2,069,512 | -0.45(-3.58%) |
Sep 27, 2011 | 12.60 | 12.94 | 12.56 | 12.65 | 2,165,212 | +0.33(+2.65%) |
Sep 26, 2011 | 12.05 | 12.35 | 11.85 | 12.32 | 4,969,520 | +0.43(+3.61%) |
Sep 23, 2011 | 11.79 | 12.09 | 11.78 | 11.89 | 2,996,634 | +0.08(+0.66%) |
Sep 22, 2011 | 11.91 | 12.09 | 11.67 | 11.81 | 3,953,336 | -0.46(-3.74%) |
Sep 21, 2011 | 12.78 | 12.83 | 12.26 | 12.27 | 2,534,280 | -0.52(-4.06%) |
Sep 20, 2011 | 12.98 | 13.14 | 12.78 | 12.79 | 1,669,961 | -0.11(-0.84%) |
Sep 19, 2011 | 12.75 | 12.98 | 12.65 | 12.90 | 1,750,014 | -0.12(-0.93%) |
Sep 16, 2011 | 13.00 | 13.22 | 12.94 | 13.02 | 2,448,587 | +0.08(+0.65%) |
Sep 15, 2011 | 13.02 | 13.03 | 12.77 | 12.94 | 2,348,956 | +0.10(+0.80%) |
Sep 14, 2011 | 12.54 | 13.01 | 12.35 | 12.83 | 2,355,883 | +0.35(+2.81%) |
Sep 13, 2011 | 12.31 | 12.59 | 12.25 | 12.48 | 3,018,899 | +0.18(+1.42%) |
Sep 12, 2011 | 12.25 | 12.43 | 12.02 | 12.31 | 3,552,916 | -0.12(-0.96%) |
Sep 09, 2011 | 12.66 | 12.71 | 12.25 | 12.43 | 5,345,913 | -0.38(-2.93%) |
Sep 08, 2011 | 13.08 | 13.18 | 12.73 | 12.80 | 8,077,272 | -0.35(-2.63%) |
Sep 07, 2011 | 12.80 | 13.17 | 12.79 | 13.15 | 1,927,162 | +0.53(+4.20%) |
Sep 06, 2011 | 12.37 | 12.65 | 12.18 | 12.62 | 2,704,725 | -0.18(-1.44%) |
Sep 02, 2011 | 12.90 | 13.05 | 12.69 | 12.80 | 3,351,481 | -0.37(-2.80%) |
Sep 01, 2011 | 13.20 | 13.38 | 13.11 | 13.17 | 4,169,919 | -0.05(-0.36%) |
Aug 31, 2011 | 13.05 | 13.26 | 13.03 | 13.22 | 4,267,162 | +0.24(+1.84%) |
Aug 30, 2011 | 12.83 | 13.07 | 12.65 | 12.98 | 3,732,645 | +0.09(+0.69%) |
Aug 29, 2011 | 12.50 | 12.90 | 12.49 | 12.89 | 1,755,480 | +0.54(+4.39%) |
Aug 26, 2011 | 11.99 | 12.41 | 11.78 | 12.35 | 2,179,778 | +0.24(+2.02%) |
Aug 25, 2011 | 12.36 | 12.44 | 11.99 | 12.10 | 2,644,403 | -0.20(-1.65%) |
Aug 24, 2011 | 11.84 | 12.32 | 11.77 | 12.31 | 3,117,651 | +0.46(+3.92%) |
Aug 23, 2011 | 11.42 | 11.84 | 11.38 | 11.84 | 2,958,013 | +0.48(+4.19%) |
Aug 22, 2011 | 11.77 | 11.97 | 11.32 | 11.37 | 3,869,932 | -0.15(-1.29%) |
Aug 19, 2011 | 11.31 | 11.73 | 11.27 | 11.52 | 5,363,642 | +0.08(+0.73%) |
Aug 18, 2011 | 11.58 | 11.66 | 11.32 | 11.43 | 4,510,716 | -0.52(-4.34%) |
Aug 17, 2011 | 12.21 | 12.26 | 11.89 | 11.95 | 2,020,850 | -0.15(-1.28%) |
Aug 16, 2011 | 12.20 | 12.28 | 11.96 | 12.10 | 2,029,851 | -0.24(-1.93%) |
Aug 15, 2011 | 12.06 | 12.35 | 12.06 | 12.34 | 2,265,698 | +0.37(+3.08%) |
Aug 12, 2011 | 11.99 | 12.11 | 11.83 | 11.97 | 3,260,780 | +0.10(+0.80%) |
Aug 11, 2011 | 11.21 | 12.05 | 11.18 | 11.88 | 5,031,939 | +0.71(+6.35%) |
Aug 10, 2011 | 11.17 | 11.58 | 11.06 | 11.17 | 8,645,903 | -0.22(-1.94%) |
Aug 09, 2011 | 11.24 | 11.40 | 10.60 | 11.39 | 10,648,891 | +0.74(+7.00%) |
Aug 08, 2011 | 11.24 | 11.32 | 10.65 | 10.65 | 7,089,733 | -0.85(-7.41%) |
Aug 05, 2011 | 11.65 | 11.72 | 11.22 | 11.50 | 6,151,121 | +0.00(+0.00%) |
Aug 04, 2011 | 12.08 | 12.12 | 11.49 | 11.50 | 5,716,855 | -0.76(-6.22%) |
Aug 03, 2011 | 12.09 | 12.28 | 11.84 | 12.26 | 4,901,749 | +0.19(+1.58%) |
Aug 02, 2011 | 12.48 | 12.54 | 12.06 | 12.07 | 5,400,135 | -0.49(-3.94%) |