Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 14.05 | 14.19 | 13.63 | 13.63 | 1,021,461 | -0.63(-4.43%) |
Oct 28, 2011 | 14.15 | 14.32 | 13.89 | 14.26 | 1,246,495 | +0.00(+0.00%) |
Oct 27, 2011 | 13.65 | 14.37 | 13.65 | 14.26 | 1,505,081 | +1.04(+7.83%) |
Oct 26, 2011 | 13.50 | 13.66 | 13.15 | 13.22 | 3,000,777 | -0.06(-0.44%) |
Oct 25, 2011 | 13.63 | 13.68 | 13.26 | 13.28 | 1,409,777 | -0.48(-3.49%) |
Oct 24, 2011 | 13.27 | 13.81 | 13.15 | 13.76 | 1,495,528 | +0.53(+4.01%) |
Oct 21, 2011 | 12.98 | 13.27 | 12.95 | 13.23 | 1,905,082 | +0.32(+2.48%) |
Oct 20, 2011 | 12.15 | 12.94 | 12.11 | 12.91 | 2,889,471 | +0.76(+6.23%) |
Oct 19, 2011 | 13.03 | 13.77 | 11.94 | 12.15 | 2,359,248 | -0.85(-6.54%) |
Oct 18, 2011 | 12.79 | 13.15 | 12.67 | 13.00 | 2,192,559 | +0.31(+2.45%) |
Oct 17, 2011 | 14.29 | 14.29 | 12.65 | 12.69 | 1,059,533 | -0.39(-2.96%) |
Oct 14, 2011 | 13.18 | 13.28 | 12.93 | 13.08 | 801,121 | +0.05(+0.39%) |
Oct 13, 2011 | 13.04 | 13.13 | 12.75 | 13.03 | 676,541 | -0.12(-0.90%) |
Oct 12, 2011 | 13.01 | 13.36 | 12.86 | 13.15 | 950,378 | +0.29(+2.29%) |
Oct 11, 2011 | 12.89 | 13.02 | 12.65 | 12.85 | 965,253 | -0.17(-1.29%) |
Oct 10, 2011 | 12.61 | 13.04 | 12.59 | 13.02 | 946,875 | +0.69(+5.60%) |
Oct 07, 2011 | 12.79 | 12.83 | 12.30 | 12.33 | 1,045,419 | -0.40(-3.17%) |
Oct 06, 2011 | 12.65 | 12.78 | 12.30 | 12.73 | 1,348,811 | +0.15(+1.20%) |
Oct 05, 2011 | 12.44 | 12.70 | 12.23 | 12.58 | 1,271,417 | +0.14(+1.15%) |
Oct 04, 2011 | 11.77 | 12.45 | 11.56 | 12.44 | 1,927,423 | +0.53(+4.45%) |
Oct 03, 2011 | 12.91 | 13.03 | 11.90 | 11.91 | 1,842,722 | -1.04(-8.00%) |
Sep 30, 2011 | 12.66 | 13.31 | 12.66 | 12.94 | 1,426,521 | -0.37(-2.78%) |
Sep 29, 2011 | 13.47 | 13.58 | 12.99 | 13.31 | 1,896,491 | +0.15(+1.15%) |
Sep 28, 2011 | 13.48 | 13.64 | 13.13 | 13.16 | 1,506,041 | -0.29(-2.19%) |
Sep 27, 2011 | 13.37 | 13.84 | 13.23 | 13.46 | 1,414,183 | +0.38(+2.90%) |
Sep 26, 2011 | 12.93 | 13.09 | 12.56 | 13.08 | 1,501,928 | +0.23(+1.77%) |
Sep 23, 2011 | 12.54 | 12.85 | 12.45 | 12.85 | 1,440,343 | +0.29(+2.28%) |
Sep 22, 2011 | 12.49 | 12.71 | 12.31 | 12.57 | 1,832,626 | -0.27(-2.10%) |
Sep 21, 2011 | 13.46 | 13.57 | 12.83 | 12.83 | 1,279,148 | -0.61(-4.51%) |
Sep 20, 2011 | 13.44 | 13.80 | 13.40 | 13.44 | 1,935,338 | +0.11(+0.82%) |
Sep 19, 2011 | 13.57 | 13.60 | 13.21 | 13.33 | 2,003,568 | -0.88(-6.16%) |
Sep 16, 2011 | 14.22 | 14.32 | 14.04 | 14.21 | 1,767,844 | -0.02(-0.12%) |
Sep 15, 2011 | 14.05 | 14.27 | 13.87 | 14.22 | 1,007,093 | +0.29(+2.12%) |
Sep 14, 2011 | 13.70 | 14.10 | 13.41 | 13.93 | 1,411,209 | +0.24(+1.78%) |
Sep 13, 2011 | 13.54 | 13.74 | 13.38 | 13.68 | 1,252,828 | +0.23(+1.69%) |
Sep 12, 2011 | 12.96 | 13.46 | 12.92 | 13.46 | 2,179,071 | +0.29(+2.24%) |
Sep 09, 2011 | 13.52 | 13.60 | 13.12 | 13.16 | 1,314,027 | -0.47(-3.46%) |
Sep 08, 2011 | 13.90 | 13.95 | 13.63 | 13.63 | 828,778 | -0.40(-2.88%) |
Sep 07, 2011 | 13.60 | 14.11 | 13.52 | 14.04 | 1,486,595 | +0.65(+4.84%) |
Sep 06, 2011 | 13.31 | 13.57 | 13.17 | 13.39 | 1,777,528 | -0.35(-2.51%) |
Sep 02, 2011 | 14.05 | 14.27 | 13.72 | 13.74 | 1,344,668 | -0.58(-4.06%) |
Sep 01, 2011 | 14.48 | 14.59 | 14.28 | 14.32 | 1,893,179 | -0.08(-0.58%) |
Aug 31, 2011 | 14.50 | 14.73 | 14.22 | 14.40 | 1,588,437 | +0.03(+0.18%) |
Aug 30, 2011 | 14.21 | 14.48 | 14.11 | 14.37 | 1,415,590 | +0.02(+0.12%) |
Aug 29, 2011 | 14.02 | 14.39 | 14.00 | 14.36 | 1,218,777 | +0.48(+3.46%) |
Aug 26, 2011 | 13.52 | 13.99 | 13.36 | 13.88 | 852,236 | +0.25(+1.85%) |
Aug 25, 2011 | 14.04 | 14.24 | 13.49 | 13.63 | 1,604,228 | -0.26(-1.88%) |
Aug 24, 2011 | 13.68 | 13.95 | 13.44 | 13.89 | 4,001,603 | +0.19(+1.35%) |
Aug 23, 2011 | 13.42 | 13.74 | 13.25 | 13.70 | 2,622,019 | +0.35(+2.58%) |
Aug 22, 2011 | 13.53 | 13.72 | 13.31 | 13.36 | 1,097,961 | +0.13(+1.02%) |
Aug 19, 2011 | 13.40 | 13.84 | 13.21 | 13.22 | 1,669,679 | -0.35(-2.60%) |
Aug 18, 2011 | 14.00 | 14.00 | 13.54 | 13.58 | 1,506,112 | -0.85(-5.89%) |
Aug 17, 2011 | 14.61 | 14.67 | 14.24 | 14.43 | 1,062,441 | -0.12(-0.81%) |
Aug 16, 2011 | 14.53 | 14.63 | 14.27 | 14.54 | 1,185,160 | -0.17(-1.14%) |
Aug 15, 2011 | 14.54 | 14.73 | 14.37 | 14.71 | 1,830,794 | +0.35(+2.40%) |
Aug 12, 2011 | 14.43 | 14.93 | 14.27 | 14.37 | 1,726,947 | -0.35(-2.35%) |
Aug 11, 2011 | 13.95 | 14.84 | 13.90 | 14.71 | 2,438,501 | +0.83(+6.00%) |
Aug 10, 2011 | 14.09 | 14.22 | 13.68 | 13.88 | 2,659,302 | -0.56(-3.85%) |
Aug 09, 2011 | 14.11 | 14.47 | 13.50 | 14.43 | 3,166,814 | +0.87(+6.39%) |
Aug 08, 2011 | 14.58 | 14.74 | 13.54 | 13.57 | 3,456,004 | -1.38(-9.23%) |
Aug 05, 2011 | 15.41 | 15.41 | 14.60 | 14.95 | 1,567,958 | -0.22(-1.44%) |
Aug 04, 2011 | 15.95 | 16.01 | 15.15 | 15.17 | 1,420,111 | -0.98(-6.05%) |
Aug 03, 2011 | 16.01 | 16.36 | 15.67 | 16.14 | 1,547,415 | +0.19(+1.16%) |
Aug 02, 2011 | 16.34 | 16.44 | 15.91 | 15.96 | 1,868,288 | -0.47(-2.87%) |