Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 12.73 | 12.98 | 12.50 | 12.79 | 96,916 | -0.16(-1.24%) |
Oct 28, 2011 | 12.87 | 13.05 | 12.72 | 12.95 | 196,182 | -0.01(-0.08%) |
Oct 27, 2011 | 13.09 | 13.09 | 12.50 | 12.96 | 257,222 | +0.28(+2.21%) |
Oct 26, 2011 | 14.00 | 14.00 | 12.40 | 12.68 | 500,051 | -1.33(-9.49%) |
Oct 25, 2011 | 13.86 | 14.21 | 13.64 | 14.01 | 164,913 | +0.02(+0.14%) |
Oct 24, 2011 | 13.42 | 14.04 | 13.14 | 13.99 | 117,707 | +0.61(+4.56%) |
Oct 21, 2011 | 13.77 | 13.77 | 13.15 | 13.38 | 103,093 | -0.15(-1.11%) |
Oct 20, 2011 | 13.45 | 13.61 | 12.90 | 13.53 | 80,092 | +0.09(+0.67%) |
Oct 19, 2011 | 13.96 | 14.18 | 13.35 | 13.44 | 121,424 | -0.58(-4.14%) |
Oct 18, 2011 | 13.55 | 14.12 | 13.30 | 14.02 | 110,311 | +0.47(+3.47%) |
Oct 17, 2011 | 13.87 | 13.87 | 13.33 | 13.55 | 81,290 | -0.42(-3.01%) |
Oct 14, 2011 | 13.71 | 14.00 | 13.65 | 13.97 | 104,852 | +0.47(+3.48%) |
Oct 13, 2011 | 13.26 | 13.66 | 13.07 | 13.50 | 84,252 | -0.08(-0.59%) |
Oct 12, 2011 | 13.70 | 13.79 | 13.44 | 13.58 | 111,276 | +0.05(+0.37%) |
Oct 11, 2011 | 13.18 | 13.72 | 12.92 | 13.53 | 161,638 | +0.25(+1.88%) |
Oct 10, 2011 | 12.62 | 13.32 | 12.62 | 13.28 | 212,640 | +0.76(+6.07%) |
Oct 07, 2011 | 12.33 | 12.97 | 12.04 | 12.52 | 149,531 | +0.23(+1.87%) |
Oct 06, 2011 | 11.51 | 12.35 | 11.35 | 12.29 | 161,786 | +0.79(+6.87%) |
Oct 05, 2011 | 11.51 | 11.53 | 11.31 | 11.50 | 121,680 | +0.01(+0.09%) |
Oct 04, 2011 | 10.88 | 11.82 | 10.76 | 11.49 | 234,669 | +0.45(+4.08%) |
Oct 03, 2011 | 10.88 | 11.46 | 10.70 | 11.04 | 208,253 | +0.04(+0.36%) |
Sep 30, 2011 | 11.40 | 11.80 | 10.94 | 11.00 | 266,953 | -0.61(-5.25%) |
Sep 29, 2011 | 11.66 | 11.75 | 11.23 | 11.61 | 113,461 | +0.22(+1.93%) |
Sep 28, 2011 | 11.76 | 11.76 | 11.25 | 11.39 | 190,521 | -0.35(-2.98%) |
Sep 27, 2011 | 11.74 | 11.98 | 11.55 | 11.74 | 177,337 | +0.24(+2.09%) |
Sep 26, 2011 | 11.43 | 11.56 | 11.20 | 11.50 | 108,177 | +0.16(+1.41%) |
Sep 23, 2011 | 11.64 | 11.78 | 11.25 | 11.34 | 166,467 | -0.35(-2.99%) |
Sep 22, 2011 | 11.21 | 12.05 | 11.11 | 11.69 | 201,347 | +0.07(+0.60%) |
Sep 21, 2011 | 11.92 | 12.10 | 11.57 | 11.62 | 236,986 | -0.27(-2.27%) |
Sep 20, 2011 | 12.23 | 12.28 | 11.88 | 11.89 | 121,371 | -0.25(-2.06%) |
Sep 19, 2011 | 12.02 | 12.36 | 11.89 | 12.14 | 138,464 | -0.12(-0.98%) |
Sep 16, 2011 | 12.56 | 12.57 | 12.13 | 12.26 | 142,974 | -0.21(-1.68%) |
Sep 15, 2011 | 12.48 | 12.50 | 12.28 | 12.47 | 65,119 | +0.17(+1.38%) |
Sep 14, 2011 | 12.32 | 12.52 | 12.04 | 12.30 | 83,296 | +0.12(+0.99%) |
Sep 13, 2011 | 12.31 | 12.40 | 11.99 | 12.18 | 73,591 | -0.09(-0.73%) |
Sep 12, 2011 | 11.88 | 12.30 | 11.88 | 12.27 | 43,927 | +0.18(+1.49%) |
Sep 09, 2011 | 11.95 | 12.18 | 11.76 | 12.09 | 155,071 | -0.02(-0.17%) |
Sep 08, 2011 | 12.22 | 12.47 | 11.98 | 12.11 | 81,885 | -0.17(-1.38%) |
Sep 07, 2011 | 12.78 | 12.78 | 12.15 | 12.28 | 179,388 | -0.26(-2.07%) |
Sep 06, 2011 | 11.88 | 12.55 | 11.88 | 12.54 | 168,555 | +0.19(+1.54%) |
Sep 02, 2011 | 12.22 | 12.58 | 12.22 | 12.35 | 140,684 | -0.22(-1.75%) |
Sep 01, 2011 | 12.63 | 12.98 | 12.31 | 12.57 | 129,020 | +0.00(+0.00%) |
Aug 31, 2011 | 12.97 | 13.06 | 12.45 | 12.57 | 174,507 | -0.39(-3.01%) |
Aug 30, 2011 | 12.89 | 13.02 | 12.80 | 12.96 | 124,079 | -0.03(-0.23%) |
Aug 29, 2011 | 12.90 | 13.09 | 12.81 | 12.99 | 106,865 | +0.22(+1.72%) |
Aug 26, 2011 | 12.51 | 12.90 | 12.35 | 12.77 | 65,235 | +0.15(+1.19%) |
Aug 25, 2011 | 13.08 | 13.08 | 12.46 | 12.62 | 88,319 | -0.36(-2.77%) |
Aug 24, 2011 | 13.04 | 13.10 | 12.57 | 12.98 | 71,666 | -0.09(-0.69%) |
Aug 23, 2011 | 12.33 | 13.18 | 12.15 | 13.07 | 111,042 | +0.84(+6.87%) |
Aug 22, 2011 | 12.51 | 12.51 | 11.95 | 12.23 | 107,183 | +0.09(+0.74%) |
Aug 19, 2011 | 12.29 | 12.65 | 12.07 | 12.14 | 129,967 | -0.33(-2.65%) |
Aug 18, 2011 | 12.69 | 12.97 | 12.40 | 12.47 | 273,090 | -0.66(-5.03%) |
Aug 17, 2011 | 13.01 | 13.29 | 12.82 | 13.13 | 84,906 | +0.15(+1.16%) |
Aug 16, 2011 | 12.95 | 13.24 | 12.89 | 12.98 | 175,204 | -0.13(-0.99%) |
Aug 15, 2011 | 12.84 | 13.20 | 12.65 | 13.11 | 77,453 | +0.38(+2.99%) |
Aug 12, 2011 | 12.71 | 12.81 | 12.40 | 12.73 | 74,795 | +0.15(+1.19%) |
Aug 11, 2011 | 12.27 | 12.72 | 12.03 | 12.58 | 174,132 | +0.45(+3.71%) |
Aug 10, 2011 | 12.79 | 12.98 | 12.05 | 12.13 | 172,116 | -1.06(-8.04%) |
Aug 09, 2011 | 13.06 | 13.24 | 11.65 | 13.19 | 303,421 | +0.79(+6.37%) |
Aug 08, 2011 | 13.06 | 13.46 | 12.38 | 12.40 | 365,716 | -1.08(-8.01%) |
Aug 05, 2011 | 14.09 | 14.18 | 13.07 | 13.48 | 145,061 | -0.43(-3.09%) |
Aug 04, 2011 | 14.32 | 14.47 | 13.86 | 13.91 | 306,987 | -0.62(-4.27%) |
Aug 03, 2011 | 14.30 | 14.79 | 14.11 | 14.53 | 204,086 | +0.33(+2.32%) |
Aug 02, 2011 | 14.08 | 14.43 | 14.03 | 14.20 | 205,397 | -0.17(-1.18%) |