Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 14.15 | 14.38 | 13.99 | 14.21 | 323,487 | -0.10(-0.67%) |
Oct 28, 2011 | 14.21 | 14.45 | 14.14 | 14.31 | 332,284 | +0.00(+0.03%) |
Oct 27, 2011 | 13.94 | 14.36 | 13.80 | 14.30 | 467,805 | +0.79(+5.86%) |
Oct 26, 2011 | 13.67 | 13.69 | 13.31 | 13.51 | 362,149 | +0.01(+0.07%) |
Oct 25, 2011 | 13.69 | 13.73 | 13.44 | 13.50 | 301,407 | -0.28(-2.04%) |
Oct 24, 2011 | 13.50 | 13.87 | 13.45 | 13.78 | 367,122 | +0.30(+2.23%) |
Oct 21, 2011 | 13.23 | 13.48 | 13.14 | 13.48 | 348,887 | +0.44(+3.38%) |
Oct 20, 2011 | 13.00 | 13.24 | 12.69 | 13.04 | 326,169 | +0.07(+0.50%) |
Oct 19, 2011 | 13.05 | 13.08 | 12.86 | 12.97 | 668,754 | -0.11(-0.84%) |
Oct 18, 2011 | 12.91 | 13.15 | 12.88 | 13.08 | 846,037 | +0.17(+1.35%) |
Oct 17, 2011 | 13.06 | 13.06 | 12.83 | 12.91 | 467,759 | -0.24(-1.86%) |
Oct 14, 2011 | 12.98 | 13.21 | 12.93 | 13.15 | 309,473 | +0.31(+2.41%) |
Oct 13, 2011 | 12.79 | 12.97 | 12.66 | 12.84 | 337,568 | -0.04(-0.31%) |
Oct 12, 2011 | 12.94 | 13.02 | 12.82 | 12.88 | 533,149 | +0.05(+0.43%) |
Oct 11, 2011 | 12.98 | 13.00 | 12.76 | 12.83 | 327,021 | -0.22(-1.72%) |
Oct 10, 2011 | 12.81 | 13.06 | 12.75 | 13.05 | 380,464 | +0.47(+3.76%) |
Oct 07, 2011 | 12.93 | 13.07 | 12.56 | 12.58 | 328,674 | -0.33(-2.59%) |
Oct 06, 2011 | 12.87 | 12.94 | 12.69 | 12.91 | 311,000 | +0.30(+2.37%) |
Oct 05, 2011 | 12.82 | 12.90 | 12.22 | 12.61 | 327,845 | -0.21(-1.67%) |
Oct 04, 2011 | 11.92 | 12.89 | 11.84 | 12.83 | 491,631 | +0.82(+6.85%) |
Oct 03, 2011 | 12.72 | 12.77 | 12.00 | 12.01 | 438,671 | -0.61(-4.86%) |
Sep 30, 2011 | 12.70 | 12.89 | 12.59 | 12.62 | 348,832 | -0.23(-1.78%) |
Sep 29, 2011 | 12.82 | 12.87 | 12.52 | 12.85 | 385,183 | +0.29(+2.30%) |
Sep 28, 2011 | 13.07 | 13.13 | 12.54 | 12.56 | 353,493 | -0.49(-3.74%) |
Sep 27, 2011 | 13.27 | 13.37 | 12.95 | 13.05 | 534,367 | +0.01(+0.08%) |
Sep 26, 2011 | 12.96 | 13.06 | 12.69 | 13.04 | 369,034 | +0.15(+1.20%) |
Sep 23, 2011 | 12.88 | 12.95 | 12.67 | 12.88 | 373,813 | -0.00(-0.04%) |
Sep 22, 2011 | 12.85 | 13.11 | 12.72 | 12.89 | 451,877 | -0.26(-2.01%) |
Sep 21, 2011 | 13.61 | 13.78 | 13.12 | 13.15 | 518,717 | -0.46(-3.37%) |
Sep 20, 2011 | 13.69 | 13.91 | 13.58 | 13.61 | 326,260 | -0.01(-0.11%) |
Sep 19, 2011 | 13.59 | 13.75 | 13.52 | 13.63 | 428,047 | -0.16(-1.15%) |
Sep 16, 2011 | 13.75 | 13.84 | 13.60 | 13.79 | 525,622 | +0.10(+0.72%) |
Sep 15, 2011 | 13.66 | 13.78 | 13.54 | 13.69 | 706,079 | +0.12(+0.88%) |
Sep 14, 2011 | 13.48 | 13.75 | 13.32 | 13.57 | 1,087,250 | +0.19(+1.45%) |
Sep 13, 2011 | 13.25 | 13.51 | 13.23 | 13.37 | 940,358 | +0.19(+1.43%) |
Sep 12, 2011 | 12.95 | 13.22 | 12.92 | 13.19 | 453,650 | +0.08(+0.61%) |
Sep 09, 2011 | 13.31 | 13.46 | 13.04 | 13.11 | 613,420 | -0.34(-2.51%) |
Sep 08, 2011 | 13.27 | 13.47 | 13.21 | 13.44 | 383,118 | +0.11(+0.82%) |
Sep 07, 2011 | 13.14 | 13.35 | 12.83 | 13.33 | 498,910 | +0.34(+2.59%) |
Sep 06, 2011 | 12.51 | 13.02 | 12.50 | 13.00 | 445,029 | +0.15(+1.20%) |
Sep 02, 2011 | 12.90 | 13.09 | 12.82 | 12.84 | 653,279 | -0.34(-2.56%) |
Sep 01, 2011 | 13.38 | 13.51 | 12.99 | 13.18 | 716,747 | -0.20(-1.52%) |
Aug 31, 2011 | 13.31 | 13.43 | 13.13 | 13.38 | 913,107 | +0.17(+1.28%) |
Aug 30, 2011 | 12.88 | 13.26 | 12.67 | 13.22 | 449,189 | +0.28(+2.19%) |
Aug 29, 2011 | 12.61 | 12.96 | 12.56 | 12.93 | 422,536 | +0.46(+3.70%) |
Aug 26, 2011 | 12.16 | 12.48 | 11.95 | 12.47 | 329,137 | +0.21(+1.70%) |
Aug 25, 2011 | 12.50 | 12.56 | 12.20 | 12.26 | 568,992 | -0.14(-1.12%) |
Aug 24, 2011 | 12.26 | 12.46 | 12.09 | 12.40 | 233,546 | +0.12(+0.97%) |
Aug 23, 2011 | 11.98 | 12.28 | 11.82 | 12.28 | 265,046 | +0.40(+3.38%) |
Aug 22, 2011 | 11.98 | 12.02 | 11.67 | 11.88 | 344,586 | +0.15(+1.31%) |
Aug 19, 2011 | 11.63 | 11.99 | 11.46 | 11.73 | 511,352 | -0.08(-0.71%) |
Aug 18, 2011 | 12.03 | 12.14 | 11.72 | 11.81 | 607,327 | -0.51(-4.16%) |
Aug 17, 2011 | 12.26 | 12.37 | 12.07 | 12.32 | 612,944 | +0.16(+1.34%) |
Aug 16, 2011 | 12.02 | 12.24 | 11.86 | 12.16 | 467,603 | +0.02(+0.16%) |
Aug 15, 2011 | 11.77 | 12.15 | 11.71 | 12.14 | 373,475 | +0.46(+3.92%) |
Aug 12, 2011 | 11.48 | 11.80 | 11.25 | 11.68 | 452,992 | +0.35(+3.04%) |
Aug 11, 2011 | 10.95 | 11.59 | 10.95 | 11.34 | 607,650 | +0.42(+3.88%) |
Aug 10, 2011 | 10.90 | 11.39 | 10.66 | 10.91 | 552,177 | -0.28(-2.51%) |
Aug 09, 2011 | 11.53 | 11.22 | 10.06 | 11.20 | 1,056,467 | +0.52(+4.90%) |
Aug 08, 2011 | 11.53 | 11.60 | 10.67 | 10.67 | 823,603 | -1.05(-8.99%) |
Aug 05, 2011 | 12.00 | 12.00 | 11.37 | 11.73 | 539,839 | -0.15(-1.25%) |
Aug 04, 2011 | 12.11 | 12.30 | 11.87 | 11.88 | 451,154 | -0.36(-2.94%) |
Aug 03, 2011 | 12.38 | 12.40 | 12.02 | 12.24 | 424,564 | -0.13(-1.04%) |
Aug 02, 2011 | 12.41 | 12.60 | 12.34 | 12.36 | 580,214 | -0.16(-1.30%) |