Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 14.46 | 14.82 | 14.39 | 14.60 | 80,024 | -0.07(-0.49%) |
Oct 28, 2011 | 14.89 | 15.20 | 14.64 | 14.67 | 90,441 | -0.28(-1.86%) |
Oct 27, 2011 | 15.11 | 15.11 | 14.78 | 14.94 | 181,279 | +0.40(+2.75%) |
Oct 26, 2011 | 14.23 | 14.79 | 13.98 | 14.54 | 148,289 | +0.59(+4.19%) |
Oct 25, 2011 | 14.25 | 14.36 | 13.92 | 13.96 | 153,191 | -0.50(-3.46%) |
Oct 24, 2011 | 13.94 | 14.71 | 13.86 | 14.46 | 181,761 | +0.49(+3.53%) |
Oct 21, 2011 | 14.02 | 14.10 | 13.77 | 13.97 | 154,075 | +0.04(+0.31%) |
Oct 20, 2011 | 13.85 | 13.92 | 13.59 | 13.92 | 137,573 | +0.21(+1.56%) |
Oct 19, 2011 | 13.90 | 13.92 | 13.65 | 13.71 | 134,480 | -0.12(-0.88%) |
Oct 18, 2011 | 13.15 | 13.90 | 13.15 | 13.83 | 183,681 | +0.61(+4.65%) |
Oct 17, 2011 | 13.54 | 13.57 | 13.17 | 13.22 | 118,313 | -0.29(-2.17%) |
Oct 14, 2011 | 13.09 | 13.57 | 13.09 | 13.51 | 95,605 | +0.47(+3.61%) |
Oct 13, 2011 | 13.03 | 13.15 | 12.85 | 13.04 | 93,337 | -0.14(-1.03%) |
Oct 12, 2011 | 13.13 | 13.32 | 13.10 | 13.17 | 148,232 | +0.04(+0.33%) |
Oct 11, 2011 | 12.91 | 13.26 | 12.89 | 13.13 | 131,974 | +0.04(+0.33%) |
Oct 10, 2011 | 12.82 | 13.10 | 12.77 | 13.09 | 65,319 | +0.38(+2.98%) |
Oct 07, 2011 | 13.20 | 13.37 | 12.68 | 12.71 | 95,105 | -0.51(-3.89%) |
Oct 06, 2011 | 12.65 | 13.25 | 12.65 | 13.22 | 75,433 | +0.51(+3.99%) |
Oct 05, 2011 | 12.87 | 12.92 | 12.33 | 12.72 | 129,939 | -0.21(-1.60%) |
Oct 04, 2011 | 11.71 | 12.94 | 11.49 | 12.92 | 176,035 | +1.09(+9.23%) |
Oct 03, 2011 | 12.38 | 12.54 | 11.80 | 11.83 | 149,369 | -0.56(-4.50%) |
Sep 30, 2011 | 12.63 | 12.81 | 12.38 | 12.39 | 92,925 | -0.47(-3.66%) |
Sep 29, 2011 | 12.58 | 12.96 | 12.42 | 12.86 | 136,410 | +0.44(+3.51%) |
Sep 28, 2011 | 12.84 | 12.84 | 12.42 | 12.42 | 94,206 | -0.46(-3.55%) |
Sep 27, 2011 | 12.92 | 13.30 | 12.76 | 12.88 | 155,366 | +0.09(+0.67%) |
Sep 26, 2011 | 12.80 | 12.88 | 12.61 | 12.80 | 174,408 | +0.37(+2.99%) |
Sep 23, 2011 | 12.22 | 12.56 | 12.22 | 12.42 | 88,608 | +0.09(+0.69%) |
Sep 22, 2011 | 12.21 | 12.80 | 12.18 | 12.34 | 166,899 | -0.28(-2.21%) |
Sep 21, 2011 | 13.13 | 13.36 | 12.55 | 12.62 | 104,928 | -0.58(-4.38%) |
Sep 20, 2011 | 13.42 | 13.60 | 13.17 | 13.20 | 110,476 | -0.29(-2.17%) |
Sep 19, 2011 | 13.26 | 13.57 | 13.22 | 13.49 | 77,673 | -0.08(-0.58%) |
Sep 16, 2011 | 13.90 | 14.00 | 13.53 | 13.57 | 140,348 | -0.34(-2.46%) |
Sep 15, 2011 | 13.67 | 13.92 | 13.59 | 13.91 | 102,783 | +0.30(+2.20%) |
Sep 14, 2011 | 13.40 | 13.80 | 13.21 | 13.61 | 123,146 | +0.23(+1.71%) |
Sep 13, 2011 | 12.90 | 13.40 | 12.90 | 13.38 | 108,965 | +0.48(+3.71%) |
Sep 12, 2011 | 12.78 | 12.92 | 12.53 | 12.90 | 120,845 | -0.09(-0.71%) |
Sep 09, 2011 | 13.17 | 13.21 | 12.87 | 13.00 | 198,247 | -0.39(-2.93%) |
Sep 08, 2011 | 13.64 | 13.70 | 13.31 | 13.39 | 117,833 | -0.39(-2.85%) |
Sep 07, 2011 | 13.51 | 13.84 | 13.48 | 13.78 | 204,874 | +0.25(+1.85%) |
Sep 06, 2011 | 13.26 | 13.57 | 12.95 | 13.53 | 182,321 | +0.15(+1.12%) |
Sep 02, 2011 | 13.34 | 13.68 | 13.29 | 13.38 | 135,055 | -0.16(-1.21%) |
Sep 01, 2011 | 13.90 | 14.20 | 13.46 | 13.55 | 193,068 | -0.33(-2.37%) |
Aug 31, 2011 | 14.19 | 14.27 | 13.87 | 13.87 | 166,446 | -0.22(-1.57%) |
Aug 30, 2011 | 14.07 | 14.28 | 13.73 | 14.10 | 263,035 | -0.11(-0.80%) |
Aug 29, 2011 | 13.57 | 14.32 | 13.54 | 14.21 | 217,049 | +0.67(+4.96%) |
Aug 26, 2011 | 13.26 | 13.70 | 12.98 | 13.54 | 186,781 | +0.19(+1.39%) |
Aug 25, 2011 | 13.72 | 13.80 | 13.28 | 13.35 | 162,322 | -0.38(-2.76%) |
Aug 24, 2011 | 13.48 | 13.75 | 13.33 | 13.73 | 228,474 | +0.24(+1.80%) |
Aug 23, 2011 | 12.75 | 13.49 | 12.71 | 13.49 | 244,974 | +0.74(+5.83%) |
Aug 22, 2011 | 12.67 | 12.85 | 12.52 | 12.75 | 173,975 | +0.25(+2.00%) |
Aug 19, 2011 | 12.22 | 12.70 | 12.21 | 12.50 | 226,783 | +0.04(+0.34%) |
Aug 18, 2011 | 12.43 | 12.66 | 12.35 | 12.45 | 115,288 | -0.32(-2.52%) |
Aug 17, 2011 | 12.86 | 12.95 | 12.65 | 12.77 | 139,857 | -0.08(-0.61%) |
Aug 16, 2011 | 12.72 | 13.07 | 12.64 | 12.85 | 88,620 | -0.05(-0.39%) |
Aug 15, 2011 | 12.51 | 12.91 | 12.06 | 12.90 | 796,852 | +0.48(+3.88%) |
Aug 12, 2011 | 12.43 | 12.52 | 12.24 | 12.42 | 117,859 | +0.02(+0.17%) |
Aug 11, 2011 | 11.64 | 12.53 | 11.64 | 12.40 | 108,767 | +0.76(+6.52%) |
Aug 10, 2011 | 12.06 | 12.55 | 11.57 | 11.64 | 142,607 | -0.28(-2.32%) |
Aug 09, 2011 | 11.37 | 11.97 | 10.39 | 11.92 | 151,861 | +0.88(+7.97%) |
Aug 08, 2011 | 11.37 | 11.85 | 10.95 | 11.04 | 150,571 | -0.67(-5.70%) |
Aug 05, 2011 | 11.46 | 12.06 | 11.21 | 11.70 | 104,488 | +0.30(+2.61%) |
Aug 04, 2011 | 11.63 | 11.75 | 11.34 | 11.41 | 110,863 | -0.35(-3.02%) |
Aug 03, 2011 | 11.41 | 11.82 | 11.32 | 11.76 | 76,863 | +0.31(+2.66%) |
Aug 02, 2011 | 11.72 | 11.86 | 11.38 | 11.46 | 89,853 | -0.34(-2.89%) |