Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 14.45 | 14.77 | 14.19 | 14.33 | 579,061 | -0.40(-2.75%) |
Oct 28, 2011 | 14.38 | 14.79 | 14.34 | 14.73 | 755,217 | +0.24(+1.67%) |
Oct 27, 2011 | 14.38 | 14.80 | 14.30 | 14.49 | 1,031,803 | +0.31(+2.21%) |
Oct 26, 2011 | 14.04 | 14.43 | 13.71 | 14.18 | 644,076 | +0.40(+2.89%) |
Oct 25, 2011 | 14.97 | 15.01 | 13.77 | 13.78 | 926,223 | -1.23(-8.20%) |
Oct 24, 2011 | 14.71 | 15.27 | 14.59 | 15.01 | 679,419 | +0.30(+2.01%) |
Oct 21, 2011 | 14.63 | 14.76 | 14.19 | 14.71 | 1,651,772 | +0.37(+2.61%) |
Oct 20, 2011 | 14.01 | 14.34 | 13.58 | 14.34 | 501,088 | +0.34(+2.41%) |
Oct 19, 2011 | 13.97 | 14.15 | 13.67 | 14.00 | 525,460 | -0.04(-0.26%) |
Oct 18, 2011 | 13.10 | 14.18 | 13.00 | 14.04 | 686,270 | +1.04(+7.99%) |
Oct 17, 2011 | 13.14 | 13.38 | 12.95 | 13.00 | 448,045 | -0.31(-2.36%) |
Oct 14, 2011 | 13.35 | 13.46 | 12.88 | 13.31 | 357,375 | +0.08(+0.64%) |
Oct 13, 2011 | 13.57 | 13.68 | 13.03 | 13.23 | 319,008 | -0.46(-3.39%) |
Oct 12, 2011 | 13.40 | 13.96 | 13.33 | 13.69 | 485,246 | +0.37(+2.81%) |
Oct 11, 2011 | 13.16 | 13.51 | 13.06 | 13.32 | 359,432 | +0.05(+0.36%) |
Oct 10, 2011 | 12.94 | 13.32 | 12.69 | 13.27 | 413,870 | +0.59(+4.61%) |
Oct 07, 2011 | 13.29 | 13.33 | 12.61 | 12.69 | 436,364 | -0.56(-4.19%) |
Oct 06, 2011 | 12.99 | 13.30 | 12.56 | 13.24 | 478,349 | +0.34(+2.62%) |
Oct 05, 2011 | 12.63 | 12.97 | 12.43 | 12.90 | 524,464 | +0.25(+1.95%) |
Oct 04, 2011 | 11.56 | 12.70 | 11.50 | 12.65 | 868,313 | +0.93(+7.93%) |
Oct 03, 2011 | 12.22 | 12.49 | 11.67 | 11.73 | 712,673 | -0.40(-3.28%) |
Sep 30, 2011 | 12.23 | 12.64 | 12.10 | 12.12 | 497,537 | -0.35(-2.81%) |
Sep 29, 2011 | 12.19 | 12.49 | 11.88 | 12.47 | 370,930 | +0.63(+5.35%) |
Sep 28, 2011 | 12.47 | 12.64 | 11.83 | 11.84 | 480,008 | -0.59(-4.71%) |
Sep 27, 2011 | 12.70 | 12.88 | 12.35 | 12.43 | 462,294 | -0.01(-0.05%) |
Sep 26, 2011 | 12.06 | 12.45 | 11.83 | 12.43 | 472,918 | +0.53(+4.46%) |
Sep 23, 2011 | 11.86 | 12.21 | 11.67 | 11.90 | 628,667 | +0.04(+0.31%) |
Sep 22, 2011 | 11.44 | 11.92 | 11.33 | 11.86 | 719,184 | +0.04(+0.31%) |
Sep 21, 2011 | 12.50 | 12.55 | 11.77 | 11.83 | 714,475 | -0.69(-5.54%) |
Sep 20, 2011 | 12.69 | 12.90 | 12.46 | 12.52 | 459,509 | -0.10(-0.77%) |
Sep 19, 2011 | 12.72 | 12.96 | 12.50 | 12.62 | 416,518 | -0.37(-2.83%) |
Sep 16, 2011 | 13.21 | 13.25 | 12.83 | 12.99 | 971,126 | -0.19(-1.42%) |
Sep 15, 2011 | 13.23 | 13.26 | 12.79 | 13.17 | 640,371 | +0.11(+0.83%) |
Sep 14, 2011 | 12.88 | 13.24 | 12.55 | 13.07 | 522,252 | +0.30(+2.36%) |
Sep 13, 2011 | 12.56 | 13.02 | 12.56 | 12.76 | 531,359 | +0.22(+1.73%) |
Sep 12, 2011 | 12.06 | 12.71 | 12.06 | 12.55 | 437,282 | +0.31(+2.57%) |
Sep 09, 2011 | 12.57 | 12.70 | 12.11 | 12.23 | 398,075 | -0.42(-3.29%) |
Sep 08, 2011 | 13.01 | 13.26 | 12.55 | 12.65 | 418,375 | -0.52(-3.94%) |
Sep 07, 2011 | 12.41 | 13.40 | 12.28 | 13.17 | 596,594 | +0.95(+7.81%) |
Sep 06, 2011 | 11.83 | 12.27 | 11.66 | 12.21 | 538,502 | -0.07(-0.53%) |
Sep 02, 2011 | 12.56 | 12.78 | 12.18 | 12.28 | 618,554 | -0.61(-4.71%) |
Sep 01, 2011 | 13.46 | 13.52 | 12.76 | 12.89 | 647,579 | -0.48(-3.56%) |
Aug 31, 2011 | 13.53 | 13.63 | 13.24 | 13.36 | 1,085,974 | -0.12(-0.93%) |
Aug 30, 2011 | 13.43 | 13.61 | 13.15 | 13.49 | 368,281 | -0.01(-0.04%) |
Aug 29, 2011 | 12.79 | 13.52 | 12.79 | 13.49 | 471,909 | +0.86(+6.83%) |
Aug 26, 2011 | 12.43 | 12.80 | 12.13 | 12.63 | 395,878 | +0.08(+0.62%) |
Aug 25, 2011 | 13.11 | 13.52 | 12.46 | 12.55 | 477,888 | -0.36(-2.76%) |
Aug 24, 2011 | 12.50 | 13.12 | 12.50 | 12.91 | 387,576 | +0.41(+3.26%) |
Aug 23, 2011 | 11.82 | 12.56 | 11.64 | 12.50 | 563,696 | +0.70(+5.92%) |
Aug 22, 2011 | 12.11 | 12.18 | 11.56 | 11.80 | 447,988 | +0.12(+1.07%) |
Aug 19, 2011 | 11.75 | 12.19 | 11.65 | 11.68 | 539,808 | -0.33(-2.75%) |
Aug 18, 2011 | 12.33 | 12.48 | 11.89 | 12.01 | 823,948 | -0.67(-5.32%) |
Aug 17, 2011 | 12.62 | 12.89 | 12.58 | 12.68 | 299,529 | +0.12(+0.95%) |
Aug 16, 2011 | 12.76 | 12.81 | 12.46 | 12.57 | 350,054 | -0.29(-2.22%) |
Aug 15, 2011 | 12.67 | 12.86 | 12.43 | 12.85 | 522,488 | +0.52(+4.25%) |
Aug 12, 2011 | 13.06 | 13.33 | 12.19 | 12.33 | 551,787 | -0.49(-3.85%) |
Aug 11, 2011 | 12.23 | 12.98 | 11.95 | 12.82 | 636,369 | +0.68(+5.63%) |
Aug 10, 2011 | 13.35 | 13.35 | 12.11 | 12.14 | 732,508 | -1.25(-9.37%) |
Aug 09, 2011 | 13.01 | 13.39 | 12.01 | 13.39 | 738,987 | +1.03(+8.37%) |
Aug 08, 2011 | 13.14 | 13.61 | 12.34 | 12.36 | 841,211 | -1.12(-8.30%) |
Aug 05, 2011 | 13.72 | 13.99 | 13.39 | 13.47 | 535,773 | -0.16(-1.18%) |
Aug 04, 2011 | 14.03 | 14.18 | 13.64 | 13.64 | 582,555 | -0.54(-3.78%) |
Aug 03, 2011 | 13.89 | 14.28 | 13.74 | 14.17 | 474,018 | +0.34(+2.45%) |
Aug 02, 2011 | 14.12 | 14.27 | 13.81 | 13.83 | 308,228 | -0.39(-2.72%) |