Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 17.05 | 17.50 | 17.00 | 17.30 | 156,496 | -0.13(-0.75%) |
Oct 28, 2011 | 16.88 | 17.50 | 16.62 | 17.43 | 169,454 | +0.48(+2.86%) |
Oct 27, 2011 | 16.95 | 17.39 | 16.50 | 16.95 | 317,692 | +0.08(+0.47%) |
Oct 26, 2011 | 16.00 | 17.10 | 15.61 | 16.86 | 251,728 | +1.20(+7.66%) |
Oct 25, 2011 | 15.69 | 15.80 | 15.47 | 15.66 | 152,380 | -0.16(-0.98%) |
Oct 24, 2011 | 15.46 | 15.99 | 15.46 | 15.82 | 108,912 | +0.44(+2.83%) |
Oct 21, 2011 | 15.27 | 15.72 | 14.98 | 15.38 | 182,210 | +0.37(+2.46%) |
Oct 20, 2011 | 14.93 | 15.13 | 14.48 | 15.02 | 50,608 | +0.05(+0.37%) |
Oct 19, 2011 | 15.17 | 15.25 | 14.79 | 14.96 | 77,278 | -0.16(-1.06%) |
Oct 18, 2011 | 14.77 | 15.30 | 14.59 | 15.12 | 181,012 | +0.45(+3.07%) |
Oct 17, 2011 | 15.12 | 15.21 | 14.67 | 14.67 | 84,290 | -0.59(-3.83%) |
Oct 14, 2011 | 15.24 | 15.36 | 14.87 | 15.26 | 102,160 | +0.12(+0.79%) |
Oct 13, 2011 | 15.15 | 15.41 | 14.96 | 15.13 | 147,456 | -0.04(-0.30%) |
Oct 12, 2011 | 14.44 | 15.55 | 14.44 | 15.18 | 246,982 | +0.80(+5.56%) |
Oct 11, 2011 | 14.22 | 14.53 | 14.00 | 14.38 | 158,196 | +0.02(+0.10%) |
Oct 10, 2011 | 13.89 | 14.37 | 13.89 | 14.37 | 170,436 | +0.54(+3.87%) |
Oct 07, 2011 | 14.13 | 14.23 | 13.72 | 13.83 | 105,306 | -0.30(-2.16%) |
Oct 06, 2011 | 14.33 | 14.37 | 13.95 | 14.13 | 131,968 | +0.12(+0.86%) |
Oct 05, 2011 | 13.85 | 14.14 | 13.59 | 14.02 | 205,564 | +0.27(+1.96%) |
Oct 04, 2011 | 12.87 | 13.80 | 12.85 | 13.74 | 167,528 | +0.70(+5.37%) |
Oct 03, 2011 | 13.74 | 13.99 | 12.93 | 13.04 | 280,460 | -0.71(-5.13%) |
Sep 30, 2011 | 13.80 | 13.99 | 13.71 | 13.75 | 126,728 | -0.29(-2.03%) |
Sep 29, 2011 | 14.12 | 14.37 | 13.71 | 14.04 | 80,386 | +0.20(+1.41%) |
Sep 28, 2011 | 14.05 | 14.17 | 13.77 | 13.84 | 242,076 | -0.21(-1.49%) |
Sep 27, 2011 | 13.81 | 14.07 | 13.61 | 14.05 | 227,308 | +0.66(+4.89%) |
Sep 26, 2011 | 13.04 | 13.43 | 13.00 | 13.39 | 113,728 | +0.45(+3.48%) |
Sep 23, 2011 | 12.79 | 13.07 | 12.64 | 12.95 | 125,254 | +0.13(+1.05%) |
Sep 22, 2011 | 12.98 | 13.13 | 12.61 | 12.81 | 160,188 | -0.51(-3.86%) |
Sep 21, 2011 | 13.62 | 13.74 | 13.31 | 13.32 | 105,800 | -0.26(-1.88%) |
Sep 20, 2011 | 13.78 | 13.81 | 13.54 | 13.58 | 223,784 | -0.05(-0.37%) |
Sep 19, 2011 | 13.64 | 13.88 | 13.41 | 13.63 | 75,116 | -0.28(-2.01%) |
Sep 16, 2011 | 13.72 | 13.98 | 13.72 | 13.91 | 226,042 | +0.28(+2.02%) |
Sep 15, 2011 | 13.51 | 13.78 | 13.35 | 13.63 | 106,910 | +0.29(+2.17%) |
Sep 14, 2011 | 13.38 | 13.57 | 13.18 | 13.35 | 76,128 | +0.08(+0.60%) |
Sep 13, 2011 | 13.32 | 13.36 | 12.91 | 13.27 | 138,788 | +0.20(+1.49%) |
Sep 12, 2011 | 12.80 | 13.36 | 12.80 | 13.07 | 220,830 | +0.08(+0.62%) |
Sep 09, 2011 | 12.57 | 13.14 | 12.53 | 12.99 | 143,138 | +0.26(+2.00%) |
Sep 08, 2011 | 12.99 | 13.07 | 12.59 | 12.73 | 142,750 | -0.33(-2.49%) |
Sep 07, 2011 | 12.59 | 13.13 | 12.56 | 13.06 | 119,768 | +0.60(+4.77%) |
Sep 06, 2011 | 12.18 | 12.66 | 12.10 | 12.46 | 171,326 | -0.14(-1.15%) |
Sep 02, 2011 | 12.13 | 12.99 | 12.13 | 12.61 | 216,898 | +0.29(+2.35%) |
Sep 01, 2011 | 12.89 | 12.90 | 12.05 | 12.32 | 258,056 | -0.55(-4.27%) |
Aug 31, 2011 | 13.11 | 13.24 | 12.78 | 12.87 | 191,684 | -0.17(-1.30%) |
Aug 30, 2011 | 12.91 | 13.19 | 12.78 | 13.04 | 126,074 | -0.03(-0.19%) |
Aug 29, 2011 | 13.03 | 13.11 | 12.89 | 13.06 | 182,804 | +0.16(+1.28%) |
Aug 26, 2011 | 12.34 | 13.11 | 12.19 | 12.90 | 213,354 | +0.46(+3.74%) |
Aug 25, 2011 | 12.59 | 12.84 | 12.29 | 12.44 | 172,286 | -0.16(-1.27%) |
Aug 24, 2011 | 12.68 | 12.85 | 12.34 | 12.60 | 178,066 | -0.14(-1.10%) |
Aug 23, 2011 | 12.26 | 12.80 | 12.22 | 12.73 | 362,710 | +0.70(+5.82%) |
Aug 22, 2011 | 12.16 | 12.26 | 11.88 | 12.04 | 164,492 | +0.23(+1.99%) |
Aug 19, 2011 | 11.62 | 12.21 | 11.55 | 11.80 | 160,482 | +0.00(+0.00%) |
Aug 18, 2011 | 12.29 | 12.52 | 11.69 | 11.80 | 290,378 | -0.83(-6.61%) |
Aug 17, 2011 | 12.24 | 12.98 | 12.20 | 12.63 | 338,334 | +0.47(+3.91%) |
Aug 16, 2011 | 13.38 | 13.41 | 12.15 | 12.16 | 419,682 | -1.36(-10.03%) |
Aug 15, 2011 | 13.33 | 13.53 | 13.16 | 13.52 | 160,298 | +0.26(+1.96%) |
Aug 12, 2011 | 13.44 | 13.60 | 13.10 | 13.26 | 167,322 | -0.07(-0.56%) |
Aug 11, 2011 | 12.84 | 13.61 | 12.73 | 13.33 | 208,126 | +0.63(+5.00%) |
Aug 10, 2011 | 13.16 | 13.27 | 12.60 | 12.70 | 188,738 | -0.68(-5.08%) |
Aug 09, 2011 | 13.75 | 13.65 | 12.32 | 13.38 | 470,674 | +0.80(+6.36%) |
Aug 08, 2011 | 13.75 | 13.96 | 12.57 | 12.57 | 342,164 | -1.38(-9.89%) |
Aug 05, 2011 | 13.90 | 14.22 | 13.55 | 13.96 | 233,026 | +0.20(+1.42%) |
Aug 04, 2011 | 13.85 | 14.36 | 13.71 | 13.76 | 332,880 | -0.25(-1.75%) |
Aug 03, 2011 | 13.76 | 14.04 | 13.28 | 14.01 | 243,788 | +0.32(+2.30%) |
Aug 02, 2011 | 13.97 | 14.34 | 13.52 | 13.69 | 328,294 | -0.41(-2.87%) |