Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 14.74 | 15.13 | 14.61 | 14.81 | 131,731 | -0.20(-1.33%) |
Oct 28, 2011 | 14.43 | 15.25 | 13.92 | 15.01 | 332,485 | -0.07(-0.46%) |
Oct 27, 2011 | 14.38 | 15.09 | 13.48 | 15.08 | 253,362 | +1.16(+8.33%) |
Oct 26, 2011 | 13.43 | 14.43 | 13.43 | 13.92 | 185,443 | -0.78(-5.31%) |
Oct 25, 2011 | 14.87 | 15.15 | 14.51 | 14.70 | 101,232 | -0.37(-2.46%) |
Oct 24, 2011 | 14.76 | 15.13 | 14.56 | 15.07 | 165,336 | +0.33(+2.24%) |
Oct 21, 2011 | 14.50 | 14.76 | 14.42 | 14.74 | 160,246 | +0.31(+2.15%) |
Oct 20, 2011 | 14.26 | 14.45 | 14.06 | 14.43 | 62,024 | +0.14(+0.98%) |
Oct 19, 2011 | 14.26 | 14.35 | 14.11 | 14.29 | 95,731 | +0.02(+0.14%) |
Oct 18, 2011 | 13.82 | 14.37 | 13.82 | 14.27 | 107,191 | +0.53(+3.86%) |
Oct 17, 2011 | 13.87 | 14.07 | 13.69 | 13.74 | 94,795 | -0.26(-1.86%) |
Oct 14, 2011 | 14.25 | 14.41 | 13.99 | 14.00 | 111,671 | -0.11(-0.78%) |
Oct 13, 2011 | 14.06 | 14.35 | 14.00 | 14.11 | 104,986 | -0.07(-0.49%) |
Oct 12, 2011 | 14.23 | 14.32 | 14.07 | 14.18 | 91,832 | +0.01(+0.07%) |
Oct 11, 2011 | 13.88 | 14.24 | 13.88 | 14.17 | 113,585 | +0.16(+1.14%) |
Oct 10, 2011 | 13.77 | 14.05 | 13.69 | 14.01 | 138,272 | +0.46(+3.39%) |
Oct 07, 2011 | 13.82 | 13.82 | 13.36 | 13.55 | 108,214 | -0.21(-1.53%) |
Oct 06, 2011 | 13.70 | 13.83 | 13.53 | 13.76 | 117,810 | +0.02(+0.15%) |
Oct 05, 2011 | 13.82 | 13.84 | 13.51 | 13.74 | 111,436 | -0.02(-0.15%) |
Oct 04, 2011 | 12.90 | 13.81 | 12.90 | 13.76 | 230,643 | +0.79(+6.09%) |
Oct 03, 2011 | 13.52 | 13.75 | 12.96 | 12.97 | 221,759 | -0.69(-5.05%) |
Sep 30, 2011 | 13.81 | 14.10 | 13.63 | 13.66 | 297,340 | -0.34(-2.43%) |
Sep 29, 2011 | 13.85 | 14.01 | 13.61 | 14.00 | 108,858 | +0.42(+3.09%) |
Sep 28, 2011 | 13.88 | 13.93 | 13.56 | 13.58 | 129,690 | -0.26(-1.88%) |
Sep 27, 2011 | 13.70 | 13.90 | 13.65 | 13.84 | 143,045 | +0.27(+1.99%) |
Sep 26, 2011 | 13.43 | 13.60 | 13.28 | 13.57 | 214,506 | +0.24(+1.80%) |
Sep 23, 2011 | 13.00 | 13.38 | 13.00 | 13.33 | 143,361 | +0.35(+2.70%) |
Sep 22, 2011 | 12.71 | 13.11 | 12.65 | 12.98 | 198,258 | -0.06(-0.48%) |
Sep 21, 2011 | 13.30 | 13.52 | 13.03 | 13.04 | 96,900 | -0.24(-1.79%) |
Sep 20, 2011 | 13.61 | 13.68 | 13.22 | 13.28 | 123,116 | -0.23(-1.70%) |
Sep 19, 2011 | 13.43 | 13.66 | 13.32 | 13.51 | 147,145 | -0.15(-1.10%) |
Sep 16, 2011 | 13.49 | 13.71 | 13.35 | 13.66 | 201,979 | +0.25(+1.86%) |
Sep 15, 2011 | 13.10 | 13.55 | 13.08 | 13.41 | 357,914 | +0.41(+3.15%) |
Sep 14, 2011 | 12.79 | 13.20 | 12.74 | 13.00 | 294,109 | +0.29(+2.28%) |
Sep 13, 2011 | 12.52 | 12.82 | 12.49 | 12.71 | 175,001 | +0.23(+1.84%) |
Sep 12, 2011 | 12.22 | 12.54 | 12.22 | 12.48 | 162,548 | +0.07(+0.56%) |
Sep 09, 2011 | 12.27 | 12.49 | 12.01 | 12.41 | 124,150 | +0.02(+0.16%) |
Sep 08, 2011 | 12.47 | 12.69 | 12.36 | 12.39 | 94,507 | -0.16(-1.27%) |
Sep 07, 2011 | 12.49 | 12.67 | 12.45 | 12.55 | 119,410 | +0.25(+2.03%) |
Sep 06, 2011 | 12.03 | 12.38 | 11.81 | 12.30 | 125,772 | -0.07(-0.57%) |
Sep 02, 2011 | 12.39 | 12.64 | 12.32 | 12.37 | 113,732 | -0.27(-2.14%) |
Sep 01, 2011 | 12.72 | 12.86 | 12.49 | 12.64 | 127,702 | -0.10(-0.78%) |
Aug 31, 2011 | 12.79 | 12.90 | 12.55 | 12.74 | 187,474 | +0.00(+0.00%) |
Aug 30, 2011 | 12.66 | 12.84 | 12.48 | 12.74 | 148,482 | -0.01(-0.08%) |
Aug 29, 2011 | 12.73 | 12.87 | 12.72 | 12.75 | 182,659 | +0.13(+1.03%) |
Aug 26, 2011 | 12.29 | 12.75 | 12.20 | 12.62 | 90,820 | +0.21(+1.69%) |
Aug 25, 2011 | 12.84 | 12.93 | 12.40 | 12.41 | 105,393 | -0.34(-2.67%) |
Aug 24, 2011 | 12.71 | 13.00 | 12.62 | 12.75 | 186,920 | +0.00(+0.00%) |
Aug 23, 2011 | 12.73 | 12.88 | 12.63 | 12.75 | 217,352 | +0.03(+0.24%) |
Aug 22, 2011 | 12.81 | 12.96 | 12.59 | 12.72 | 133,203 | +0.14(+1.11%) |
Aug 19, 2011 | 12.55 | 13.00 | 12.36 | 12.58 | 165,595 | -0.17(-1.33%) |
Aug 18, 2011 | 12.72 | 12.94 | 12.53 | 12.75 | 150,795 | -0.26(-2.00%) |
Aug 17, 2011 | 13.13 | 13.23 | 12.91 | 13.01 | 93,565 | +0.00(+0.00%) |
Aug 16, 2011 | 13.01 | 13.15 | 12.83 | 13.01 | 91,541 | -0.13(-0.99%) |
Aug 15, 2011 | 13.18 | 13.34 | 13.07 | 13.14 | 153,740 | +0.13(+1.00%) |
Aug 12, 2011 | 12.93 | 13.25 | 12.82 | 13.01 | 243,415 | +0.19(+1.48%) |
Aug 11, 2011 | 12.32 | 12.93 | 12.32 | 12.82 | 257,357 | +0.52(+4.23%) |
Aug 10, 2011 | 12.36 | 12.69 | 12.10 | 12.30 | 178,829 | -0.38(-3.00%) |
Aug 09, 2011 | 12.59 | 12.78 | 11.60 | 12.68 | 237,584 | +0.71(+5.93%) |
Aug 08, 2011 | 12.71 | 12.96 | 11.96 | 11.97 | 251,147 | -0.93(-7.21%) |
Aug 05, 2011 | 13.05 | 13.22 | 12.64 | 12.90 | 370,193 | +0.03(+0.23%) |
Aug 04, 2011 | 12.81 | 13.03 | 12.80 | 12.87 | 228,504 | -0.09(-0.69%) |
Aug 03, 2011 | 12.75 | 13.03 | 12.48 | 12.96 | 115,993 | +0.18(+1.41%) |
Aug 02, 2011 | 12.94 | 13.27 | 12.75 | 12.78 | 108,611 | -0.25(-1.92%) |