Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 15.78 | 16.15 | 15.69 | 15.77 | 543,599 | -0.28(-1.75%) |
Oct 28, 2011 | 16.33 | 16.39 | 15.77 | 16.05 | 1,893,354 | -0.31(-1.87%) |
Oct 27, 2011 | 15.73 | 16.66 | 14.78 | 16.36 | 1,878,219 | +1.08(+7.06%) |
Oct 26, 2011 | 15.32 | 15.47 | 14.90 | 15.28 | 1,553,392 | +0.20(+1.35%) |
Oct 25, 2011 | 15.21 | 15.45 | 14.80 | 15.08 | 829,847 | -0.30(-1.94%) |
Oct 24, 2011 | 14.96 | 15.61 | 14.87 | 15.37 | 1,153,821 | +0.50(+3.37%) |
Oct 21, 2011 | 15.05 | 15.07 | 14.49 | 14.87 | 1,118,272 | +0.11(+0.73%) |
Oct 20, 2011 | 14.42 | 14.79 | 14.30 | 14.76 | 946,728 | +0.42(+2.95%) |
Oct 19, 2011 | 14.59 | 14.75 | 14.24 | 14.34 | 771,058 | -0.31(-2.15%) |
Oct 18, 2011 | 14.26 | 14.81 | 14.13 | 14.66 | 603,621 | +0.43(+3.03%) |
Oct 17, 2011 | 14.63 | 14.69 | 14.15 | 14.23 | 736,162 | -0.49(-3.31%) |
Oct 14, 2011 | 14.52 | 14.80 | 14.52 | 14.71 | 925,493 | +0.43(+3.02%) |
Oct 13, 2011 | 14.18 | 14.33 | 13.87 | 14.28 | 704,444 | -0.01(-0.06%) |
Oct 12, 2011 | 14.01 | 14.44 | 13.94 | 14.29 | 871,112 | +0.41(+2.95%) |
Oct 11, 2011 | 13.69 | 14.11 | 13.61 | 13.88 | 1,189,405 | +0.05(+0.37%) |
Oct 10, 2011 | 13.38 | 13.85 | 13.38 | 13.83 | 730,396 | +0.66(+5.05%) |
Oct 07, 2011 | 13.68 | 13.75 | 13.12 | 13.16 | 1,102,112 | -0.44(-3.20%) |
Oct 06, 2011 | 13.40 | 13.61 | 13.12 | 13.60 | 1,239,783 | +0.45(+3.41%) |
Oct 05, 2011 | 13.08 | 13.31 | 12.87 | 13.15 | 800,145 | +0.08(+0.59%) |
Oct 04, 2011 | 11.82 | 13.09 | 11.82 | 13.07 | 1,470,934 | +1.07(+8.95%) |
Oct 03, 2011 | 12.34 | 12.87 | 11.98 | 12.00 | 1,215,887 | -0.50(-4.00%) |
Sep 30, 2011 | 12.51 | 12.75 | 12.42 | 12.50 | 1,347,133 | -0.23(-1.80%) |
Sep 29, 2011 | 12.97 | 13.06 | 12.25 | 12.73 | 1,015,592 | +0.09(+0.72%) |
Sep 28, 2011 | 13.28 | 13.41 | 12.54 | 12.64 | 1,182,535 | -0.59(-4.47%) |
Sep 27, 2011 | 12.90 | 13.59 | 12.87 | 13.23 | 1,261,753 | +0.52(+4.11%) |
Sep 26, 2011 | 12.72 | 12.81 | 12.31 | 12.71 | 923,803 | +0.12(+0.93%) |
Sep 23, 2011 | 12.29 | 12.68 | 12.07 | 12.59 | 853,196 | +0.29(+2.35%) |
Sep 22, 2011 | 12.25 | 12.63 | 12.05 | 12.30 | 2,234,456 | -0.38(-3.03%) |
Sep 21, 2011 | 13.61 | 13.61 | 12.64 | 12.68 | 1,225,133 | -0.95(-6.99%) |
Sep 20, 2011 | 14.14 | 14.42 | 13.63 | 13.64 | 762,554 | -0.43(-3.04%) |
Sep 19, 2011 | 14.08 | 14.20 | 13.88 | 14.07 | 601,217 | -0.27(-1.90%) |
Sep 16, 2011 | 14.34 | 14.38 | 14.07 | 14.34 | 2,134,979 | +0.08(+0.57%) |
Sep 15, 2011 | 14.20 | 14.29 | 13.91 | 14.26 | 674,854 | +0.16(+1.16%) |
Sep 14, 2011 | 13.73 | 14.30 | 13.41 | 14.09 | 966,340 | +0.48(+3.52%) |
Sep 13, 2011 | 13.26 | 13.80 | 13.26 | 13.61 | 1,029,595 | +0.44(+3.37%) |
Sep 12, 2011 | 12.90 | 13.20 | 12.66 | 13.17 | 1,264,877 | +0.00(+0.03%) |
Sep 09, 2011 | 13.30 | 13.53 | 13.00 | 13.16 | 1,484,556 | -0.35(-2.62%) |
Sep 08, 2011 | 13.57 | 14.04 | 13.46 | 13.52 | 1,837,881 | -0.14(-1.04%) |
Sep 07, 2011 | 13.27 | 13.69 | 13.02 | 13.66 | 1,957,872 | +0.57(+4.35%) |
Sep 06, 2011 | 12.80 | 13.18 | 12.59 | 13.09 | 1,303,581 | -0.15(-1.14%) |
Sep 02, 2011 | 13.40 | 13.59 | 13.16 | 13.24 | 1,093,790 | -0.26(-1.92%) |
Sep 01, 2011 | 13.89 | 14.11 | 13.43 | 13.50 | 970,030 | -0.36(-2.58%) |
Aug 31, 2011 | 14.12 | 14.54 | 13.77 | 13.86 | 1,096,949 | -0.13(-0.96%) |
Aug 30, 2011 | 13.69 | 14.13 | 13.54 | 13.99 | 1,328,404 | +0.20(+1.44%) |
Aug 29, 2011 | 13.29 | 13.81 | 13.13 | 13.79 | 945,432 | +0.64(+4.85%) |
Aug 26, 2011 | 12.49 | 13.18 | 12.23 | 13.16 | 925,931 | +0.53(+4.20%) |
Aug 25, 2011 | 13.10 | 13.24 | 12.55 | 12.62 | 916,595 | -0.39(-2.98%) |
Aug 24, 2011 | 12.90 | 13.14 | 12.74 | 13.01 | 975,282 | +0.07(+0.57%) |
Aug 23, 2011 | 12.37 | 12.95 | 12.27 | 12.94 | 1,073,299 | +0.58(+4.71%) |
Aug 22, 2011 | 12.43 | 12.63 | 12.19 | 12.36 | 1,253,791 | +0.26(+2.18%) |
Aug 19, 2011 | 12.07 | 12.53 | 11.97 | 12.09 | 1,427,866 | -0.25(-2.03%) |
Aug 18, 2011 | 12.93 | 12.98 | 12.27 | 12.34 | 1,167,278 | -1.01(-7.56%) |
Aug 17, 2011 | 13.56 | 13.67 | 13.18 | 13.35 | 1,024,214 | -0.16(-1.18%) |
Aug 16, 2011 | 13.69 | 13.86 | 13.43 | 13.51 | 953,009 | -0.35(-2.52%) |
Aug 15, 2011 | 14.07 | 14.19 | 13.69 | 13.86 | 1,037,816 | -0.10(-0.68%) |
Aug 12, 2011 | 13.50 | 14.12 | 13.36 | 13.96 | 1,847,590 | +0.58(+4.36%) |
Aug 11, 2011 | 12.80 | 13.56 | 12.80 | 13.38 | 2,027,109 | +0.63(+4.91%) |
Aug 10, 2011 | 12.81 | 13.27 | 12.58 | 12.75 | 1,596,370 | -0.45(-3.40%) |
Aug 09, 2011 | 13.15 | 13.32 | 12.22 | 13.20 | 2,275,039 | +0.72(+5.77%) |
Aug 08, 2011 | 13.41 | 13.59 | 12.46 | 12.48 | 2,218,417 | -1.35(-9.79%) |
Aug 05, 2011 | 14.23 | 14.45 | 13.47 | 13.83 | 1,398,561 | -0.14(-0.99%) |
Aug 04, 2011 | 14.73 | 14.78 | 13.97 | 13.97 | 1,450,402 | -0.99(-6.60%) |
Aug 03, 2011 | 15.01 | 15.01 | 14.45 | 14.96 | 1,547,480 | +0.02(+0.14%) |
Aug 02, 2011 | 15.79 | 15.87 | 14.91 | 14.94 | 1,543,252 | -0.89(-5.60%) |