Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 14.99 | 15.18 | 14.52 | 14.53 | 151,351 | -0.76(-4.97%) |
Oct 28, 2011 | 15.32 | 15.72 | 15.17 | 15.29 | 399,379 | -0.23(-1.48%) |
Oct 27, 2011 | 14.84 | 15.77 | 14.73 | 15.52 | 369,349 | +1.20(+8.38%) |
Oct 26, 2011 | 13.81 | 14.48 | 13.49 | 14.32 | 235,063 | +0.74(+5.45%) |
Oct 25, 2011 | 14.06 | 14.06 | 13.54 | 13.58 | 122,847 | -0.65(-4.57%) |
Oct 24, 2011 | 13.73 | 14.31 | 13.73 | 14.23 | 232,546 | +0.53(+3.87%) |
Oct 21, 2011 | 13.08 | 13.85 | 13.08 | 13.70 | 234,913 | +0.87(+6.78%) |
Oct 20, 2011 | 13.00 | 13.00 | 12.32 | 12.83 | 126,415 | -0.16(-1.23%) |
Oct 19, 2011 | 13.12 | 13.44 | 12.89 | 12.99 | 224,566 | -0.21(-1.59%) |
Oct 18, 2011 | 12.52 | 13.28 | 12.14 | 13.20 | 235,812 | +0.72(+5.77%) |
Oct 17, 2011 | 13.39 | 13.45 | 12.41 | 12.48 | 144,811 | -1.11(-8.17%) |
Oct 14, 2011 | 13.13 | 13.65 | 13.08 | 13.59 | 167,199 | +0.64(+4.94%) |
Oct 13, 2011 | 13.46 | 13.62 | 12.35 | 12.95 | 202,087 | -0.63(-4.64%) |
Oct 12, 2011 | 13.09 | 13.72 | 12.94 | 13.58 | 289,049 | +0.56(+4.30%) |
Oct 11, 2011 | 12.64 | 13.23 | 12.62 | 13.02 | 177,822 | +0.21(+1.64%) |
Oct 10, 2011 | 12.33 | 12.97 | 12.31 | 12.81 | 186,688 | +0.77(+6.40%) |
Oct 07, 2011 | 12.39 | 12.68 | 11.70 | 12.04 | 183,016 | -0.30(-2.43%) |
Oct 06, 2011 | 12.63 | 12.80 | 12.15 | 12.34 | 248,379 | +0.62(+5.29%) |
Oct 05, 2011 | 11.29 | 11.86 | 11.11 | 11.72 | 241,936 | +0.49(+4.36%) |
Oct 04, 2011 | 10.41 | 11.23 | 10.08 | 11.23 | 495,364 | +0.66(+6.24%) |
Oct 03, 2011 | 11.30 | 11.49 | 10.40 | 10.57 | 407,709 | -0.92(-8.01%) |
Sep 30, 2011 | 11.82 | 12.22 | 11.46 | 11.49 | 212,921 | -0.51(-4.25%) |
Sep 29, 2011 | 11.80 | 12.06 | 11.54 | 12.00 | 167,271 | +0.47(+4.08%) |
Sep 28, 2011 | 12.30 | 12.44 | 11.51 | 11.53 | 207,395 | -0.78(-6.34%) |
Sep 27, 2011 | 12.16 | 13.02 | 12.16 | 12.31 | 243,864 | +0.42(+3.53%) |
Sep 26, 2011 | 11.71 | 11.94 | 11.41 | 11.89 | 170,652 | +0.35(+3.03%) |
Sep 23, 2011 | 11.37 | 11.77 | 11.31 | 11.54 | 302,816 | +0.15(+1.32%) |
Sep 22, 2011 | 11.90 | 12.14 | 11.22 | 11.39 | 399,162 | -1.03(-8.29%) |
Sep 21, 2011 | 13.28 | 13.31 | 12.40 | 12.42 | 250,667 | -0.83(-6.26%) |
Sep 20, 2011 | 13.72 | 14.07 | 13.21 | 13.25 | 284,265 | -0.34(-2.50%) |
Sep 19, 2011 | 13.58 | 13.71 | 13.33 | 13.59 | 188,721 | -0.32(-2.30%) |
Sep 16, 2011 | 14.30 | 14.33 | 13.87 | 13.91 | 322,432 | -0.31(-2.18%) |
Sep 15, 2011 | 14.03 | 14.35 | 13.89 | 14.22 | 168,842 | +0.35(+2.52%) |
Sep 14, 2011 | 13.93 | 14.13 | 13.55 | 13.87 | 196,531 | +0.10(+0.73%) |
Sep 13, 2011 | 13.18 | 13.93 | 13.15 | 13.77 | 222,078 | +0.45(+3.38%) |
Sep 12, 2011 | 13.14 | 13.57 | 12.92 | 13.32 | 272,268 | -0.25(-1.84%) |
Sep 09, 2011 | 14.00 | 14.06 | 13.52 | 13.57 | 442,879 | -0.59(-4.17%) |
Sep 08, 2011 | 13.99 | 14.38 | 13.95 | 14.16 | 519,425 | +0.22(+1.58%) |
Sep 07, 2011 | 13.35 | 14.12 | 13.19 | 13.94 | 384,216 | +0.83(+6.33%) |
Sep 06, 2011 | 12.39 | 13.16 | 12.39 | 13.11 | 311,857 | +0.20(+1.55%) |
Sep 02, 2011 | 13.24 | 13.34 | 12.80 | 12.91 | 289,510 | -0.63(-4.65%) |
Sep 01, 2011 | 14.04 | 14.13 | 13.43 | 13.54 | 345,353 | -0.50(-3.56%) |
Aug 31, 2011 | 14.30 | 14.48 | 13.96 | 14.04 | 263,060 | -0.23(-1.61%) |
Aug 30, 2011 | 14.24 | 14.53 | 13.96 | 14.27 | 333,449 | -0.14(-0.97%) |
Aug 29, 2011 | 13.22 | 14.45 | 13.22 | 14.41 | 342,948 | +1.32(+10.08%) |
Aug 26, 2011 | 12.67 | 13.10 | 12.41 | 13.09 | 400,808 | +0.13(+1.00%) |
Aug 25, 2011 | 13.45 | 13.51 | 12.73 | 12.96 | 493,493 | -0.39(-2.92%) |
Aug 24, 2011 | 13.41 | 13.71 | 13.01 | 13.35 | 223,747 | -0.08(-0.60%) |
Aug 23, 2011 | 12.72 | 13.43 | 12.62 | 13.43 | 289,505 | +0.72(+5.66%) |
Aug 22, 2011 | 13.26 | 13.29 | 12.67 | 12.71 | 411,377 | -0.20(-1.55%) |
Aug 19, 2011 | 12.79 | 13.24 | 12.69 | 12.91 | 780,706 | -0.18(-1.38%) |
Aug 18, 2011 | 13.61 | 13.63 | 12.99 | 13.09 | 613,254 | -0.93(-6.63%) |
Aug 17, 2011 | 14.30 | 14.53 | 13.65 | 14.02 | 452,386 | -0.23(-1.61%) |
Aug 16, 2011 | 14.37 | 14.48 | 13.94 | 14.25 | 524,242 | -0.37(-2.53%) |
Aug 15, 2011 | 14.10 | 14.74 | 14.04 | 14.62 | 297,410 | +0.66(+4.73%) |
Aug 12, 2011 | 13.91 | 14.57 | 13.74 | 13.96 | 544,829 | +0.13(+0.94%) |
Aug 11, 2011 | 12.43 | 14.08 | 12.40 | 13.83 | 893,957 | +1.44(+11.62%) |
Aug 10, 2011 | 12.43 | 12.96 | 12.22 | 12.39 | 988,570 | -0.31(-2.44%) |
Aug 09, 2011 | 12.81 | 12.91 | 11.90 | 12.70 | 1,620,313 | +0.82(+6.90%) |
Aug 08, 2011 | 12.81 | 13.32 | 11.71 | 11.88 | 1,391,882 | -0.90(-7.04%) |
Aug 05, 2011 | 14.31 | 14.39 | 12.17 | 12.78 | 1,548,240 | -1.32(-9.36%) |
Aug 04, 2011 | 14.75 | 14.75 | 14.08 | 14.10 | 582,422 | -0.84(-5.62%) |
Aug 03, 2011 | 15.41 | 15.41 | 14.70 | 14.94 | 398,030 | -0.52(-3.36%) |
Aug 02, 2011 | 15.68 | 15.99 | 15.46 | 15.46 | 351,498 | -0.34(-2.15%) |