Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 14.14 | 14.33 | 13.72 | 13.74 | 1,319,500 | -0.72(-4.98%) |
Oct 28, 2011 | 14.64 | 14.69 | 14.39 | 14.46 | 1,085,667 | -0.22(-1.52%) |
Oct 27, 2011 | 14.48 | 14.85 | 14.38 | 14.68 | 1,739,972 | +0.73(+5.27%) |
Oct 26, 2011 | 13.75 | 13.99 | 13.33 | 13.94 | 1,044,474 | +0.50(+3.75%) |
Oct 25, 2011 | 13.71 | 13.81 | 13.42 | 13.44 | 971,160 | -0.38(-2.78%) |
Oct 24, 2011 | 13.46 | 13.90 | 13.34 | 13.83 | 1,411,073 | +0.39(+2.92%) |
Oct 21, 2011 | 13.39 | 13.52 | 13.18 | 13.43 | 1,822,536 | +0.20(+1.48%) |
Oct 20, 2011 | 12.80 | 13.32 | 12.64 | 13.24 | 1,593,778 | +0.51(+4.01%) |
Oct 19, 2011 | 13.01 | 13.15 | 12.70 | 12.73 | 1,282,465 | -0.22(-1.67%) |
Oct 18, 2011 | 12.18 | 13.10 | 12.12 | 12.94 | 1,331,575 | +0.87(+7.24%) |
Oct 17, 2011 | 12.30 | 12.36 | 11.89 | 12.07 | 1,329,305 | -0.45(-3.58%) |
Oct 14, 2011 | 13.26 | 13.79 | 11.97 | 12.52 | 2,146,295 | -0.22(-1.76%) |
Oct 13, 2011 | 12.60 | 12.89 | 12.06 | 12.74 | 1,619,583 | +0.00(+0.00%) |
Oct 12, 2011 | 12.48 | 13.02 | 12.48 | 12.74 | 953,153 | +0.36(+2.94%) |
Oct 11, 2011 | 12.06 | 12.48 | 11.94 | 12.38 | 682,788 | +0.13(+1.03%) |
Oct 10, 2011 | 11.76 | 12.25 | 11.69 | 12.25 | 1,115,286 | +0.75(+6.50%) |
Oct 07, 2011 | 12.20 | 12.20 | 11.49 | 11.50 | 1,444,258 | -0.64(-5.30%) |
Oct 06, 2011 | 11.87 | 12.15 | 11.83 | 12.15 | 1,018,184 | +0.45(+3.89%) |
Oct 05, 2011 | 11.34 | 11.76 | 11.18 | 11.69 | 1,136,070 | +0.33(+2.89%) |
Oct 04, 2011 | 10.04 | 11.39 | 10.03 | 11.36 | 1,383,324 | +1.15(+11.30%) |
Oct 03, 2011 | 10.62 | 11.06 | 10.18 | 10.21 | 1,233,697 | -0.49(-4.58%) |
Sep 30, 2011 | 10.80 | 11.04 | 10.69 | 10.70 | 817,519 | -0.36(-3.29%) |
Sep 29, 2011 | 10.99 | 11.10 | 10.64 | 11.06 | 591,820 | +0.41(+3.87%) |
Sep 28, 2011 | 11.20 | 11.20 | 10.64 | 10.65 | 1,165,955 | -0.54(-4.81%) |
Sep 27, 2011 | 11.46 | 11.74 | 11.07 | 11.19 | 1,083,914 | +0.08(+0.76%) |
Sep 26, 2011 | 10.92 | 11.11 | 10.52 | 11.11 | 1,074,533 | +0.36(+3.39%) |
Sep 23, 2011 | 10.64 | 10.99 | 10.58 | 10.74 | 991,255 | +0.09(+0.85%) |
Sep 22, 2011 | 10.45 | 10.80 | 10.34 | 10.65 | 1,562,561 | -0.22(-1.99%) |
Sep 21, 2011 | 11.63 | 11.72 | 10.82 | 10.87 | 906,575 | -0.76(-6.55%) |
Sep 20, 2011 | 12.02 | 12.15 | 11.62 | 11.63 | 669,993 | -0.36(-3.03%) |
Sep 19, 2011 | 12.07 | 12.15 | 11.81 | 11.99 | 662,196 | -0.43(-3.43%) |
Sep 16, 2011 | 12.53 | 12.73 | 12.27 | 12.42 | 1,002,289 | -0.05(-0.39%) |
Sep 15, 2011 | 12.41 | 12.50 | 12.27 | 12.47 | 733,656 | +0.20(+1.65%) |
Sep 14, 2011 | 11.94 | 12.36 | 11.68 | 12.27 | 1,275,769 | +0.51(+4.34%) |
Sep 13, 2011 | 11.50 | 11.84 | 11.41 | 11.76 | 842,702 | +0.36(+3.19%) |
Sep 12, 2011 | 10.75 | 11.42 | 10.69 | 11.39 | 826,790 | +0.38(+3.43%) |
Sep 09, 2011 | 11.23 | 11.39 | 10.86 | 11.01 | 1,142,939 | -0.38(-3.31%) |
Sep 08, 2011 | 11.75 | 11.83 | 11.36 | 11.39 | 784,411 | -0.49(-4.12%) |
Sep 07, 2011 | 11.47 | 11.90 | 11.34 | 11.88 | 848,824 | +0.64(+5.66%) |
Sep 06, 2011 | 10.79 | 11.29 | 10.79 | 11.25 | 730,603 | -0.03(-0.31%) |
Sep 02, 2011 | 11.69 | 11.83 | 11.23 | 11.28 | 798,329 | -0.75(-6.22%) |
Sep 01, 2011 | 12.70 | 12.73 | 11.94 | 12.03 | 1,322,322 | -0.63(-4.97%) |
Aug 31, 2011 | 12.70 | 12.79 | 12.41 | 12.66 | 940,498 | +0.04(+0.33%) |
Aug 30, 2011 | 12.46 | 12.70 | 12.25 | 12.62 | 996,172 | +0.02(+0.17%) |
Aug 29, 2011 | 11.76 | 12.62 | 11.76 | 12.60 | 1,251,007 | +1.03(+8.89%) |
Aug 26, 2011 | 11.18 | 11.67 | 10.90 | 11.57 | 863,163 | +0.28(+2.48%) |
Aug 25, 2011 | 11.85 | 12.60 | 11.22 | 11.29 | 923,040 | -0.33(-2.83%) |
Aug 24, 2011 | 11.37 | 11.78 | 11.31 | 11.62 | 829,623 | +0.21(+1.84%) |
Aug 23, 2011 | 10.73 | 11.43 | 10.56 | 11.41 | 860,775 | +0.71(+6.60%) |
Aug 22, 2011 | 11.27 | 11.29 | 10.66 | 10.70 | 998,334 | -0.02(-0.20%) |
Aug 19, 2011 | 10.92 | 11.41 | 10.71 | 10.72 | 827,225 | -0.45(-4.01%) |
Aug 18, 2011 | 11.59 | 11.64 | 11.07 | 11.17 | 1,141,310 | -0.85(-7.10%) |
Aug 17, 2011 | 12.06 | 12.33 | 11.91 | 12.02 | 737,655 | +0.06(+0.53%) |
Aug 16, 2011 | 11.99 | 12.20 | 11.90 | 11.96 | 1,069,287 | -0.20(-1.61%) |
Aug 15, 2011 | 11.87 | 12.17 | 11.83 | 12.15 | 789,021 | +0.44(+3.76%) |
Aug 12, 2011 | 11.99 | 12.23 | 11.62 | 11.71 | 1,251,665 | -0.15(-1.30%) |
Aug 11, 2011 | 10.97 | 12.08 | 10.94 | 11.87 | 1,783,462 | +1.03(+9.48%) |
Aug 10, 2011 | 11.62 | 11.62 | 10.81 | 10.84 | 1,642,741 | -1.14(-9.52%) |
Aug 09, 2011 | 12.09 | 11.99 | 10.80 | 11.98 | 2,328,515 | +0.95(+8.62%) |
Aug 08, 2011 | 12.09 | 12.54 | 11.02 | 11.03 | 2,457,789 | -1.75(-13.68%) |
Aug 05, 2011 | 13.48 | 13.48 | 12.57 | 12.78 | 1,493,500 | -0.51(-3.84%) |
Aug 04, 2011 | 13.92 | 14.01 | 13.25 | 13.29 | 1,089,798 | -0.88(-6.22%) |
Aug 03, 2011 | 14.09 | 14.18 | 13.72 | 14.17 | 1,127,874 | +0.06(+0.40%) |
Aug 02, 2011 | 14.18 | 14.45 | 14.11 | 14.11 | 1,115,951 | -0.20(-1.37%) |