Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 11.18 | 11.47 | 11.18 | 11.35 | 163,314 | -0.03(-0.23%) |
Oct 28, 2011 | 11.30 | 11.42 | 11.19 | 11.38 | 155,440 | -0.01(-0.08%) |
Oct 27, 2011 | 10.82 | 11.40 | 10.82 | 11.39 | 370,581 | +0.99(+9.47%) |
Oct 26, 2011 | 10.17 | 10.59 | 10.09 | 10.40 | 223,850 | +0.39(+3.85%) |
Oct 25, 2011 | 10.04 | 10.08 | 9.887 | 10.02 | 102,685 | -0.07(-0.68%) |
Oct 24, 2011 | 9.725 | 10.12 | 9.579 | 10.08 | 480,792 | +0.43(+4.44%) |
Oct 21, 2011 | 9.450 | 9.740 | 9.373 | 9.656 | 265,663 | +0.32(+3.39%) |
Oct 20, 2011 | 9.091 | 9.468 | 9.005 | 9.339 | 312,474 | +0.31(+3.42%) |
Oct 19, 2011 | 9.228 | 9.485 | 8.954 | 9.031 | 612,423 | -0.16(-1.77%) |
Oct 18, 2011 | 9.279 | 9.365 | 9.082 | 9.193 | 403,540 | -0.03(-0.37%) |
Oct 17, 2011 | 9.339 | 9.356 | 9.176 | 9.228 | 320,928 | +0.00(+0.00%) |
Oct 14, 2011 | 9.279 | 9.416 | 9.091 | 9.228 | 254,598 | +0.03(+0.37%) |
Oct 13, 2011 | 9.258 | 9.262 | 8.996 | 9.193 | 281,565 | -0.09(-1.01%) |
Oct 12, 2011 | 9.125 | 9.382 | 8.971 | 9.288 | 277,977 | +0.27(+3.04%) |
Oct 11, 2011 | 8.876 | 9.202 | 8.868 | 9.014 | 259,871 | +0.06(+0.67%) |
Oct 10, 2011 | 8.954 | 9.236 | 8.791 | 8.954 | 140,343 | +0.17(+1.95%) |
Oct 07, 2011 | 8.911 | 8.911 | 8.748 | 8.782 | 91,921 | -0.08(-0.87%) |
Oct 06, 2011 | 8.697 | 8.919 | 8.534 | 8.859 | 505,880 | +0.03(+0.39%) |
Oct 05, 2011 | 8.439 | 8.988 | 8.277 | 8.825 | 1,088,557 | +0.34(+4.04%) |
Oct 04, 2011 | 8.140 | 8.585 | 7.583 | 8.482 | 542,014 | +0.25(+3.02%) |
Oct 03, 2011 | 8.799 | 9.005 | 8.140 | 8.234 | 629,238 | -0.54(-6.15%) |
Sep 30, 2011 | 8.782 | 8.971 | 8.662 | 8.774 | 197,752 | -0.01(-0.10%) |
Sep 29, 2011 | 8.637 | 8.791 | 8.482 | 8.782 | 224,302 | +0.24(+2.81%) |
Sep 28, 2011 | 8.722 | 8.756 | 8.448 | 8.542 | 232,442 | -0.15(-1.77%) |
Sep 27, 2011 | 8.705 | 9.253 | 8.628 | 8.697 | 480,995 | +0.13(+1.50%) |
Sep 26, 2011 | 9.108 | 9.279 | 8.499 | 8.568 | 371,380 | -0.04(-0.50%) |
Sep 23, 2011 | 8.876 | 8.876 | 8.422 | 8.611 | 437,483 | -0.26(-2.90%) |
Sep 22, 2011 | 9.425 | 9.570 | 8.816 | 8.868 | 449,081 | -0.65(-6.84%) |
Sep 21, 2011 | 9.930 | 10.10 | 9.476 | 9.519 | 110,422 | -0.43(-4.31%) |
Sep 20, 2011 | 10.20 | 10.27 | 9.870 | 9.947 | 129,345 | -0.21(-2.11%) |
Sep 19, 2011 | 10.05 | 10.20 | 9.853 | 10.16 | 89,041 | -0.12(-1.17%) |
Sep 16, 2011 | 10.20 | 10.28 | 10.11 | 10.28 | 192,112 | +0.14(+1.35%) |
Sep 15, 2011 | 10.19 | 10.22 | 10.04 | 10.14 | 242,573 | +0.01(+0.08%) |
Sep 14, 2011 | 9.793 | 10.27 | 9.690 | 10.14 | 876,647 | +0.43(+4.41%) |
Sep 13, 2011 | 9.613 | 9.879 | 9.425 | 9.708 | 750,121 | +0.41(+4.42%) |
Sep 12, 2011 | 9.733 | 9.733 | 9.151 | 9.296 | 346,273 | -0.56(-5.65%) |
Sep 09, 2011 | 9.536 | 10.07 | 9.502 | 9.853 | 337,063 | +0.24(+2.50%) |
Sep 08, 2011 | 10.16 | 10.16 | 9.562 | 9.613 | 138,397 | -0.60(-5.87%) |
Sep 07, 2011 | 10.60 | 10.80 | 9.999 | 10.21 | 282,214 | -0.23(-2.21%) |
Sep 06, 2011 | 10.30 | 10.50 | 10.29 | 10.44 | 129,080 | +0.06(+0.58%) |
Sep 02, 2011 | 10.85 | 10.90 | 10.30 | 10.38 | 206,166 | -0.68(-6.12%) |
Sep 01, 2011 | 11.14 | 11.14 | 10.98 | 11.06 | 437,525 | -0.05(-0.46%) |
Aug 31, 2011 | 11.11 | 11.35 | 11.04 | 11.11 | 473,480 | +0.15(+1.33%) |
Aug 30, 2011 | 10.76 | 11.05 | 10.69 | 10.97 | 356,899 | +0.16(+1.51%) |
Aug 29, 2011 | 10.87 | 11.08 | 10.61 | 10.80 | 528,981 | +0.09(+0.80%) |
Aug 26, 2011 | 11.14 | 11.14 | 10.47 | 10.72 | 438,337 | -0.42(-3.77%) |
Aug 25, 2011 | 11.44 | 11.45 | 11.01 | 11.14 | 136,866 | -0.15(-1.37%) |
Aug 24, 2011 | 11.48 | 11.48 | 11.19 | 11.29 | 535,672 | -0.15(-1.27%) |
Aug 23, 2011 | 11.46 | 11.52 | 11.16 | 11.44 | 463,705 | +0.11(+0.98%) |
Aug 22, 2011 | 11.95 | 12.00 | 10.97 | 11.33 | 223,608 | -0.54(-4.55%) |
Aug 19, 2011 | 11.84 | 12.06 | 11.70 | 11.87 | 348,659 | -0.11(-0.93%) |
Aug 18, 2011 | 11.67 | 12.07 | 11.48 | 11.98 | 193,719 | -0.39(-3.19%) |
Aug 17, 2011 | 12.01 | 12.57 | 12.01 | 12.37 | 180,625 | +0.23(+1.91%) |
Aug 16, 2011 | 11.42 | 12.18 | 11.41 | 12.14 | 489,173 | +0.72(+6.30%) |
Aug 15, 2011 | 11.28 | 11.82 | 11.26 | 11.42 | 341,199 | +0.04(+0.38%) |
Aug 12, 2011 | 11.97 | 11.97 | 11.22 | 11.38 | 788,043 | -0.28(-2.42%) |
Aug 11, 2011 | 11.40 | 11.69 | 11.14 | 11.66 | 458,850 | +0.00(+0.00%) |
Aug 10, 2011 | 12.00 | 12.17 | 11.16 | 11.66 | 464,059 | -0.45(-3.75%) |
Aug 09, 2011 | 11.61 | 13.06 | 10.92 | 12.12 | 977,352 | +0.77(+6.80%) |
Aug 08, 2011 | 11.61 | 12.12 | 10.98 | 11.34 | 954,142 | -0.69(-5.77%) |
Aug 05, 2011 | 12.86 | 13.18 | 11.10 | 12.04 | 380,731 | -0.75(-5.89%) |
Aug 04, 2011 | 14.25 | 14.54 | 12.68 | 12.79 | 405,387 | -1.54(-10.76%) |
Aug 03, 2011 | 14.35 | 14.89 | 13.91 | 14.33 | 408,032 | -0.08(-0.53%) |
Aug 02, 2011 | 15.11 | 15.11 | 14.03 | 14.41 | 264,347 | -0.58(-3.89%) |
Aug 01, 2011 | 14.95 | 15.37 | 14.54 | 14.99 | 292,410 | +0.16(+1.10%) |
Jul 29, 2011 | 14.34 | 14.89 | 13.99 | 14.83 | 179,181 | +0.38(+2.61%) |
Jul 28, 2011 | 14.36 | 14.56 | 14.20 | 14.45 | 117,881 | +0.05(+0.36%) |
Jul 27, 2011 | 14.87 | 14.89 | 14.28 | 14.40 | 114,644 | -0.40(-2.72%) |
Jul 26, 2011 | 14.75 | 14.95 | 14.65 | 14.81 | 327,042 | +0.07(+0.46%) |
Jul 25, 2011 | 14.78 | 14.93 | 14.48 | 14.74 | 335,594 | +0.22(+1.54%) |
Jul 22, 2011 | 14.31 | 14.57 | 14.28 | 14.51 | 226,422 | +0.16(+1.13%) |
Jul 21, 2011 | 14.25 | 14.51 | 14.07 | 14.35 | 361,840 | +0.35(+2.51%) |
Jul 20, 2011 | 13.73 | 14.03 | 13.67 | 14.00 | 170,975 | +0.29(+2.12%) |
Jul 19, 2011 | 13.82 | 13.91 | 13.56 | 13.71 | 373,737 | +0.09(+0.63%) |
Jul 18, 2011 | 13.97 | 14.16 | 13.51 | 13.62 | 186,848 | -0.51(-3.64%) |
Jul 15, 2011 | 14.03 | 14.39 | 13.90 | 14.14 | 189,945 | +0.21(+1.48%) |
Jul 14, 2011 | 13.92 | 14.35 | 13.73 | 13.93 | 153,467 | -0.11(-0.79%) |
Jul 13, 2011 | 14.39 | 14.39 | 13.75 | 14.04 | 119,157 | -0.22(-1.56%) |
Jul 12, 2011 | 14.35 | 14.48 | 13.93 | 14.27 | 88,576 | +0.09(+0.66%) |
Jul 11, 2011 | 14.44 | 14.56 | 14.02 | 14.17 | 59,128 | -0.39(-2.71%) |
Jul 08, 2011 | 14.81 | 14.81 | 14.31 | 14.57 | 162,700 | +0.11(+0.77%) |
Jul 07, 2011 | 14.71 | 14.71 | 14.36 | 14.45 | 192,421 | -0.01(-0.06%) |
Jul 06, 2011 | 14.49 | 14.57 | 14.31 | 14.46 | 165,485 | -0.09(-0.65%) |
Jul 05, 2011 | 14.63 | 14.78 | 14.49 | 14.56 | 185,136 | -0.13(-0.88%) |
Jul 01, 2011 | 14.67 | 14.76 | 14.46 | 14.69 | 175,463 | -0.05(-0.35%) |
Jun 30, 2011 | 14.74 | 14.80 | 14.61 | 14.74 | 265,786 | +0.06(+0.41%) |
Jun 29, 2011 | 14.07 | 15.15 | 13.95 | 14.68 | 601,282 | +0.46(+3.26%) |
Jun 28, 2011 | 14.07 | 14.62 | 13.92 | 14.21 | 441,687 | +0.40(+2.92%) |
Jun 27, 2011 | 13.73 | 13.92 | 13.70 | 13.81 | 28,643 | +0.10(+0.75%) |
Jun 24, 2011 | 13.72 | 13.87 | 13.70 | 13.71 | 203,118 | -0.09(-0.62%) |
Jun 23, 2011 | 13.90 | 13.96 | 13.71 | 13.79 | 171,258 | -0.19(-1.35%) |
Jun 22, 2011 | 13.68 | 14.10 | 13.68 | 13.98 | 344,514 | +0.27(+2.00%) |
Jun 21, 2011 | 13.55 | 13.97 | 13.50 | 13.71 | 285,808 | +0.26(+1.91%) |
Jun 20, 2011 | 13.54 | 13.70 | 13.45 | 13.45 | 52,465 | -0.21(-1.57%) |
Jun 17, 2011 | 13.68 | 13.72 | 13.55 | 13.67 | 233,699 | +0.07(+0.50%) |
Jun 16, 2011 | 13.53 | 13.75 | 13.39 | 13.60 | 218,892 | -0.09(-0.63%) |
Jun 15, 2011 | 13.58 | 13.92 | 13.54 | 13.68 | 245,943 | -0.03(-0.19%) |
Jun 14, 2011 | 13.38 | 13.73 | 13.38 | 13.71 | 133,761 | +0.42(+3.16%) |
Jun 13, 2011 | 13.36 | 13.53 | 13.08 | 13.29 | 654,102 | -0.11(-0.83%) |
Jun 10, 2011 | 14.08 | 14.11 | 13.26 | 13.40 | 391,298 | -0.56(-3.99%) |
Jun 09, 2011 | 14.27 | 14.52 | 13.89 | 13.96 | 292,781 | -0.39(-2.75%) |
Jun 08, 2011 | 14.51 | 14.61 | 14.34 | 14.35 | 210,761 | -0.15(-1.01%) |
Jun 07, 2011 | 14.95 | 14.97 | 14.44 | 14.50 | 256,778 | -0.41(-2.76%) |
Jun 06, 2011 | 15.29 | 15.33 | 14.85 | 14.91 | 214,258 | -0.39(-2.52%) |
Jun 03, 2011 | 15.05 | 15.40 | 15.05 | 15.29 | 88,381 | +0.24(+1.59%) |
May 24, 2011 | 15.15 | 15.40 | 15.02 | 15.05 | 240,308 | -0.03(-0.17%) |
May 23, 2011 | 14.92 | 15.41 | 14.89 | 15.08 | 360,807 | -0.21(-1.40%) |
May 20, 2011 | 15.22 | 15.49 | 15.22 | 15.29 | 593,090 | +0.07(+0.45%) |
May 19, 2011 | 15.19 | 15.42 | 14.90 | 15.23 | 431,044 | -0.07(-0.45%) |
May 18, 2011 | 14.88 | 15.58 | 14.72 | 15.29 | 961,567 | +0.57(+3.90%) |
May 17, 2011 | 15.30 | 15.34 | 14.39 | 14.72 | 1,144,779 | -0.56(-3.65%) |
May 16, 2011 | 15.78 | 15.85 | 15.07 | 15.28 | 1,153,997 | -0.38(-2.41%) |
May 13, 2011 | 15.98 | 15.98 | 15.47 | 15.65 | 945,902 | -0.13(-0.81%) |
May 12, 2011 | 16.11 | 16.20 | 15.46 | 15.78 | 842,848 | -0.05(-0.33%) |
May 11, 2011 | 16.07 | 16.07 | 15.75 | 15.83 | 432,897 | -0.20(-1.23%) |
May 10, 2011 | 15.94 | 16.07 | 15.83 | 16.03 | 777,698 | +0.18(+1.13%) |
May 09, 2011 | 15.71 | 15.90 | 15.68 | 15.85 | 1,126,743 | +0.45(+2.95%) |
May 06, 2011 | 15.57 | 15.57 | 15.35 | 15.40 | 473,389 | +0.03(+0.17%) |
May 05, 2011 | 15.32 | 15.50 | 15.17 | 15.37 | 481,044 | -0.03(-0.22%) |
May 04, 2011 | 15.62 | 15.71 | 15.21 | 15.41 | 716,519 | -0.25(-1.59%) |
May 03, 2011 | 15.45 | 15.72 | 15.44 | 15.65 | 440,456 | +0.07(+0.44%) |
May 02, 2011 | 15.59 | 15.59 | 15.55 | 15.58 | 648,537 | +0.09(+0.60%) |
Apr 29, 2011 | 15.58 | 15.59 | 15.36 | 15.49 | 228,631 | -0.03(-0.17%) |
Apr 28, 2011 | 15.52 | 15.65 | 15.30 | 15.52 | 629,532 | -0.06(-0.39%) |
Apr 27, 2011 | 15.51 | 15.59 | 15.46 | 15.58 | 321,384 | +0.00(+0.00%) |
Apr 26, 2011 | 15.60 | 15.63 | 15.34 | 15.58 | 726,713 | +0.10(+0.66%) |
Apr 25, 2011 | 15.47 | 15.64 | 15.47 | 15.47 | 327,640 | -0.04(-0.28%) |
Apr 21, 2011 | 15.68 | 15.72 | 15.28 | 15.52 | 1,395,915 | -0.10(-0.66%) |
Apr 20, 2011 | 15.76 | 15.76 | 15.51 | 15.62 | 581,427 | +0.03(+0.16%) |
Apr 19, 2011 | 15.64 | 15.70 | 15.49 | 15.59 | 472,686 | +0.02(+0.11%) |
Apr 18, 2011 | 15.85 | 15.93 | 15.39 | 15.58 | 841,120 | -0.27(-1.73%) |
Apr 15, 2011 | 15.66 | 16.01 | 15.60 | 15.85 | 1,123,922 | +0.21(+1.37%) |
Apr 14, 2011 | 15.43 | 15.65 | 15.42 | 15.64 | 476,087 | +0.13(+0.83%) |
Apr 13, 2011 | 15.74 | 15.74 | 15.43 | 15.51 | 232,881 | -0.08(-0.49%) |
Apr 12, 2011 | 15.51 | 15.71 | 15.31 | 15.59 | 728,976 | +0.11(+0.72%) |
Apr 11, 2011 | 15.37 | 15.51 | 15.34 | 15.47 | 567,203 | +0.05(+0.33%) |
Apr 08, 2011 | 15.43 | 15.55 | 15.32 | 15.42 | 355,329 | -0.01(-0.06%) |
Apr 07, 2011 | 15.71 | 15.72 | 15.42 | 15.43 | 819,377 | -0.08(-0.50%) |
Apr 06, 2011 | 15.43 | 15.55 | 15.32 | 15.51 | 554,200 | +0.10(+0.67%) |
Apr 05, 2011 | 15.32 | 15.45 | 15.12 | 15.41 | 2,746,505 | +0.09(+0.56%) |
Apr 04, 2011 | 15.48 | 15.56 | 15.25 | 15.32 | 2,155,150 | -0.10(-0.67%) |
Apr 01, 2011 | 15.43 | 15.62 | 15.33 | 15.42 | 3,734,044 | +0.00(+0.00%) |
Mar 31, 2011 | 15.47 | 15.93 | 15.35 | 15.42 | 11,184,372 | -0.17(-1.10%) |