Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 13.79 | 14.06 | 13.63 | 13.76 | 1,509,482 | -0.19(-1.39%) |
Oct 28, 2011 | 14.18 | 14.26 | 13.81 | 13.95 | 1,247,809 | -0.14(-1.00%) |
Oct 27, 2011 | 13.79 | 14.24 | 13.65 | 14.10 | 3,120,125 | +0.86(+6.48%) |
Oct 26, 2011 | 13.63 | 13.66 | 13.14 | 13.24 | 1,808,849 | -0.19(-1.40%) |
Oct 25, 2011 | 13.55 | 13.56 | 13.29 | 13.43 | 1,368,223 | -0.20(-1.49%) |
Oct 24, 2011 | 13.33 | 13.80 | 13.28 | 13.63 | 1,479,925 | +0.29(+2.16%) |
Oct 21, 2011 | 13.20 | 13.36 | 12.86 | 13.34 | 1,550,667 | +0.34(+2.61%) |
Oct 20, 2011 | 13.17 | 13.18 | 12.61 | 13.00 | 1,813,326 | -0.18(-1.39%) |
Oct 19, 2011 | 13.40 | 13.40 | 13.06 | 13.19 | 1,487,704 | -0.21(-1.55%) |
Oct 18, 2011 | 13.01 | 13.47 | 12.95 | 13.39 | 1,786,361 | +0.41(+3.12%) |
Oct 17, 2011 | 13.41 | 13.47 | 12.94 | 12.99 | 1,791,285 | -0.31(-2.31%) |
Oct 14, 2011 | 13.54 | 13.54 | 13.15 | 13.29 | 1,253,104 | -0.07(-0.53%) |
Oct 13, 2011 | 13.35 | 13.44 | 13.16 | 13.36 | 845,304 | -0.02(-0.18%) |
Oct 12, 2011 | 13.30 | 13.49 | 13.25 | 13.39 | 1,774,244 | +0.16(+1.21%) |
Oct 11, 2011 | 13.04 | 13.32 | 12.95 | 13.23 | 1,673,808 | +0.09(+0.72%) |
Oct 10, 2011 | 12.85 | 13.14 | 12.66 | 13.13 | 2,046,309 | +0.50(+3.96%) |
Oct 07, 2011 | 12.82 | 13.27 | 12.53 | 12.63 | 4,252,180 | -0.10(-0.81%) |
Oct 06, 2011 | 12.64 | 12.87 | 12.12 | 12.74 | 2,664,846 | +0.49(+3.96%) |
Oct 05, 2011 | 11.49 | 12.35 | 11.40 | 12.25 | 2,493,297 | +0.85(+7.44%) |
Oct 04, 2011 | 10.68 | 11.43 | 10.49 | 11.40 | 2,784,664 | +0.64(+5.91%) |
Oct 03, 2011 | 11.34 | 11.48 | 10.63 | 10.77 | 1,985,668 | -0.63(-5.51%) |
Sep 30, 2011 | 11.60 | 11.89 | 11.39 | 11.39 | 1,817,431 | -0.41(-3.44%) |
Sep 29, 2011 | 11.71 | 11.86 | 11.46 | 11.80 | 1,204,209 | +0.32(+2.75%) |
Sep 28, 2011 | 11.76 | 11.93 | 11.46 | 11.48 | 1,092,457 | -0.28(-2.37%) |
Sep 27, 2011 | 11.79 | 12.13 | 11.70 | 11.76 | 1,378,713 | +0.26(+2.26%) |
Sep 26, 2011 | 11.41 | 11.53 | 11.15 | 11.50 | 878,563 | +0.17(+1.50%) |
Sep 23, 2011 | 11.04 | 11.34 | 10.96 | 11.33 | 1,160,309 | +0.24(+2.17%) |
Sep 22, 2011 | 11.17 | 11.43 | 10.89 | 11.09 | 1,190,970 | -0.45(-3.88%) |
Sep 21, 2011 | 12.02 | 12.12 | 11.52 | 11.54 | 1,201,096 | -0.49(-4.08%) |
Sep 20, 2011 | 12.40 | 12.40 | 12.02 | 12.03 | 1,670,591 | -0.26(-2.11%) |
Sep 19, 2011 | 12.24 | 12.46 | 12.13 | 12.29 | 1,544,573 | -0.16(-1.25%) |
Sep 16, 2011 | 12.69 | 12.73 | 12.41 | 12.44 | 2,571,794 | -0.26(-2.08%) |
Sep 15, 2011 | 12.44 | 12.76 | 12.40 | 12.71 | 1,427,734 | +0.22(+1.77%) |
Sep 14, 2011 | 12.08 | 12.67 | 11.95 | 12.49 | 2,159,074 | +0.52(+4.33%) |
Sep 13, 2011 | 11.92 | 12.10 | 11.79 | 11.97 | 1,154,464 | +0.12(+1.04%) |
Sep 12, 2011 | 11.55 | 11.87 | 11.45 | 11.85 | 1,269,401 | +0.15(+1.29%) |
Sep 09, 2011 | 11.78 | 11.95 | 11.53 | 11.70 | 1,366,633 | -0.17(-1.43%) |
Sep 08, 2011 | 11.90 | 12.08 | 11.77 | 11.86 | 907,598 | -0.15(-1.22%) |
Sep 07, 2011 | 11.85 | 12.03 | 11.73 | 12.01 | 832,649 | +0.37(+3.20%) |
Sep 06, 2011 | 11.21 | 11.69 | 11.09 | 11.64 | 1,254,341 | +0.08(+0.65%) |
Sep 02, 2011 | 11.71 | 11.87 | 11.47 | 11.56 | 990,420 | -0.37(-3.12%) |
Sep 01, 2011 | 12.10 | 12.31 | 11.83 | 11.94 | 1,818,888 | -0.14(-1.13%) |
Aug 31, 2011 | 11.97 | 12.21 | 11.88 | 12.07 | 1,473,621 | +0.18(+1.55%) |
Aug 30, 2011 | 11.71 | 11.99 | 11.68 | 11.89 | 661,516 | +0.10(+0.88%) |
Aug 29, 2011 | 11.63 | 11.81 | 11.63 | 11.78 | 1,035,720 | +0.32(+2.75%) |
Aug 26, 2011 | 11.03 | 11.52 | 10.90 | 11.47 | 1,055,002 | +0.32(+2.88%) |
Aug 25, 2011 | 11.32 | 11.32 | 11.10 | 11.15 | 1,317,185 | -0.10(-0.88%) |
Aug 24, 2011 | 11.00 | 11.25 | 10.87 | 11.25 | 1,188,482 | +0.20(+1.84%) |
Aug 23, 2011 | 10.63 | 11.04 | 10.48 | 11.04 | 880,425 | +0.43(+4.04%) |
Aug 22, 2011 | 10.74 | 10.95 | 10.55 | 10.62 | 1,310,909 | +0.14(+1.35%) |
Aug 19, 2011 | 10.44 | 10.89 | 10.40 | 10.47 | 1,218,423 | -0.13(-1.24%) |
Aug 18, 2011 | 10.78 | 10.79 | 10.50 | 10.61 | 2,059,204 | -0.51(-4.58%) |
Aug 17, 2011 | 11.12 | 11.28 | 11.01 | 11.12 | 1,200,383 | +0.03(+0.30%) |
Aug 16, 2011 | 11.36 | 11.37 | 10.94 | 11.08 | 2,127,898 | -0.39(-3.37%) |
Aug 15, 2011 | 11.60 | 11.71 | 11.36 | 11.47 | 2,274,606 | -0.06(-0.53%) |
Aug 12, 2011 | 11.06 | 11.57 | 11.05 | 11.53 | 2,154,856 | +0.57(+5.21%) |
Aug 11, 2011 | 10.50 | 11.10 | 10.37 | 10.96 | 1,408,634 | +0.47(+4.50%) |
Aug 10, 2011 | 10.65 | 10.87 | 10.42 | 10.49 | 2,837,154 | -0.46(-4.22%) |
Aug 09, 2011 | 10.27 | 10.98 | 9.611 | 10.95 | 3,345,006 | +1.15(+11.69%) |
Aug 08, 2011 | 10.43 | 10.59 | 9.799 | 9.804 | 4,168,234 | -1.00(-9.29%) |
Aug 05, 2011 | 10.77 | 10.96 | 10.41 | 10.81 | 3,320,448 | +0.21(+2.03%) |
Aug 04, 2011 | 11.14 | 11.19 | 10.57 | 10.59 | 1,824,662 | -0.69(-6.12%) |
Aug 03, 2011 | 11.19 | 11.35 | 10.96 | 11.28 | 1,361,853 | +0.09(+0.84%) |
Aug 02, 2011 | 11.45 | 11.52 | 11.18 | 11.19 | 2,201,797 | -0.37(-3.22%) |