Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 13.40 | 13.58 | 13.23 | 13.23 | 3,530,382 | -0.30(-2.23%) |
Oct 28, 2011 | 13.30 | 13.83 | 13.02 | 13.54 | 7,636,302 | -0.71(-4.96%) |
Oct 27, 2011 | 15.01 | 15.01 | 14.09 | 14.24 | 6,920,485 | -0.21(-1.46%) |
Oct 26, 2011 | 14.30 | 14.50 | 13.95 | 14.45 | 3,303,877 | +0.28(+2.00%) |
Oct 25, 2011 | 14.23 | 14.37 | 14.08 | 14.17 | 2,146,905 | -0.18(-1.26%) |
Oct 24, 2011 | 13.90 | 14.44 | 13.89 | 14.35 | 2,147,408 | +0.43(+3.08%) |
Oct 21, 2011 | 13.67 | 13.96 | 13.60 | 13.92 | 2,087,024 | +0.40(+3.00%) |
Oct 20, 2011 | 13.34 | 13.60 | 13.20 | 13.52 | 3,562,801 | +0.17(+1.27%) |
Oct 19, 2011 | 13.32 | 13.55 | 13.29 | 13.35 | 2,157,006 | -0.01(-0.04%) |
Oct 18, 2011 | 13.09 | 13.51 | 12.84 | 13.36 | 3,029,014 | +0.32(+2.46%) |
Oct 17, 2011 | 13.34 | 13.34 | 13.00 | 13.03 | 2,753,704 | -0.28(-2.09%) |
Oct 14, 2011 | 13.23 | 13.38 | 13.09 | 13.31 | 1,891,478 | +0.24(+1.80%) |
Oct 13, 2011 | 13.05 | 13.19 | 12.95 | 13.08 | 2,830,038 | -0.05(-0.37%) |
Oct 12, 2011 | 13.29 | 13.42 | 13.11 | 13.13 | 3,237,904 | -0.10(-0.73%) |
Oct 11, 2011 | 12.91 | 13.28 | 12.88 | 13.22 | 3,619,659 | +0.23(+1.77%) |
Oct 10, 2011 | 12.82 | 12.99 | 12.76 | 12.99 | 2,067,831 | +0.51(+4.12%) |
Oct 07, 2011 | 12.87 | 12.87 | 12.32 | 12.48 | 3,894,414 | -0.31(-2.46%) |
Oct 06, 2011 | 12.55 | 12.79 | 12.55 | 12.79 | 2,535,547 | +0.42(+3.37%) |
Oct 05, 2011 | 11.98 | 12.40 | 11.88 | 12.38 | 3,159,142 | +0.45(+3.80%) |
Oct 04, 2011 | 11.16 | 11.92 | 11.10 | 11.92 | 4,656,568 | +0.68(+6.02%) |
Oct 03, 2011 | 11.89 | 12.03 | 11.24 | 11.25 | 4,271,937 | -0.71(-5.96%) |
Sep 30, 2011 | 12.27 | 12.30 | 11.96 | 11.96 | 3,228,402 | -0.48(-3.84%) |
Sep 29, 2011 | 12.44 | 12.61 | 12.10 | 12.44 | 1,964,139 | +0.24(+1.93%) |
Sep 28, 2011 | 12.74 | 12.76 | 12.18 | 12.20 | 2,068,144 | -0.45(-3.58%) |
Sep 27, 2011 | 12.61 | 12.95 | 12.56 | 12.65 | 2,163,781 | +0.33(+2.65%) |
Sep 26, 2011 | 12.06 | 12.36 | 11.86 | 12.33 | 4,966,234 | +0.43(+3.61%) |
Sep 23, 2011 | 11.80 | 12.10 | 11.79 | 11.90 | 2,994,652 | +0.08(+0.66%) |
Sep 22, 2011 | 11.92 | 12.10 | 11.68 | 11.82 | 3,950,722 | -0.46(-3.74%) |
Sep 21, 2011 | 12.79 | 12.84 | 12.27 | 12.28 | 2,532,605 | -0.52(-4.06%) |
Sep 20, 2011 | 12.99 | 13.15 | 12.79 | 12.80 | 1,668,857 | -0.11(-0.84%) |
Sep 19, 2011 | 12.76 | 12.99 | 12.66 | 12.91 | 1,748,857 | -0.12(-0.93%) |
Sep 16, 2011 | 13.01 | 13.23 | 12.94 | 13.03 | 2,446,968 | +0.08(+0.65%) |
Sep 15, 2011 | 13.03 | 13.04 | 12.78 | 12.94 | 2,347,403 | +0.10(+0.80%) |
Sep 14, 2011 | 12.55 | 13.02 | 12.36 | 12.84 | 2,354,325 | +0.35(+2.81%) |
Sep 13, 2011 | 12.32 | 12.60 | 12.26 | 12.49 | 3,016,903 | +0.18(+1.42%) |
Sep 12, 2011 | 12.26 | 12.44 | 12.02 | 12.32 | 3,550,567 | -0.12(-0.96%) |
Sep 09, 2011 | 12.67 | 12.72 | 12.26 | 12.43 | 5,342,378 | -0.38(-2.93%) |
Sep 08, 2011 | 13.09 | 13.19 | 12.74 | 12.81 | 8,071,931 | -0.35(-2.63%) |
Sep 07, 2011 | 12.81 | 13.17 | 12.80 | 13.16 | 1,925,888 | +0.53(+4.20%) |
Sep 06, 2011 | 12.38 | 12.66 | 12.19 | 12.63 | 2,702,937 | -0.18(-1.44%) |
Sep 02, 2011 | 12.91 | 13.06 | 12.69 | 12.81 | 3,349,265 | -0.37(-2.80%) |
Sep 01, 2011 | 13.20 | 13.39 | 13.12 | 13.18 | 4,167,162 | -0.05(-0.36%) |
Aug 31, 2011 | 13.06 | 13.27 | 13.04 | 13.23 | 4,264,340 | +0.24(+1.84%) |
Aug 30, 2011 | 12.83 | 13.08 | 12.66 | 12.99 | 3,730,176 | +0.09(+0.69%) |
Aug 29, 2011 | 12.51 | 12.91 | 12.49 | 12.90 | 1,754,319 | +0.54(+4.39%) |
Aug 26, 2011 | 12.00 | 12.42 | 11.79 | 12.36 | 2,178,337 | +0.24(+2.02%) |
Aug 25, 2011 | 12.37 | 12.45 | 11.99 | 12.11 | 2,642,654 | -0.20(-1.65%) |
Aug 24, 2011 | 11.85 | 12.33 | 11.78 | 12.32 | 3,115,589 | +0.46(+3.92%) |
Aug 23, 2011 | 11.43 | 11.85 | 11.39 | 11.85 | 2,956,057 | +0.48(+4.19%) |
Aug 22, 2011 | 11.77 | 11.98 | 11.33 | 11.37 | 3,867,373 | -0.15(-1.29%) |
Aug 19, 2011 | 11.31 | 11.74 | 11.27 | 11.52 | 5,360,096 | +0.08(+0.73%) |
Aug 18, 2011 | 11.59 | 11.67 | 11.33 | 11.44 | 4,507,734 | -0.52(-4.34%) |
Aug 17, 2011 | 12.22 | 12.26 | 11.90 | 11.96 | 2,019,514 | -0.15(-1.28%) |
Aug 16, 2011 | 12.21 | 12.29 | 11.96 | 12.11 | 2,028,509 | -0.24(-1.93%) |
Aug 15, 2011 | 12.07 | 12.36 | 12.07 | 12.35 | 2,264,200 | +0.37(+3.08%) |
Aug 12, 2011 | 11.99 | 12.12 | 11.84 | 11.98 | 3,258,624 | +0.10(+0.80%) |
Aug 11, 2011 | 11.22 | 12.06 | 11.18 | 11.89 | 5,028,611 | +0.71(+6.35%) |
Aug 10, 2011 | 11.18 | 11.59 | 11.07 | 11.18 | 8,640,186 | -0.22(-1.94%) |
Aug 09, 2011 | 11.24 | 11.40 | 10.61 | 11.40 | 10,641,849 | +0.75(+6.99%) |
Aug 08, 2011 | 11.24 | 11.33 | 10.65 | 10.65 | 7,085,045 | -0.85(-7.41%) |
Aug 05, 2011 | 11.65 | 11.73 | 11.23 | 11.50 | 6,147,054 | +0.00(+0.00%) |
Aug 04, 2011 | 12.09 | 12.13 | 11.49 | 11.50 | 5,713,075 | -0.76(-6.22%) |
Aug 03, 2011 | 12.10 | 12.29 | 11.84 | 12.27 | 4,898,508 | +0.19(+1.58%) |
Aug 02, 2011 | 12.49 | 12.55 | 12.07 | 12.08 | 5,396,564 | -0.49(-3.93%) |