Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 14.87 | 15.18 | 14.85 | 14.85 | 2,998,531 | -0.29(-1.91%) |
Oct 28, 2011 | 15.05 | 15.20 | 14.94 | 15.14 | 2,396,697 | -0.01(-0.05%) |
Oct 27, 2011 | 15.03 | 15.35 | 14.73 | 15.15 | 3,505,667 | +0.62(+4.25%) |
Oct 26, 2011 | 14.19 | 14.63 | 14.04 | 14.53 | 2,726,663 | +0.59(+4.21%) |
Oct 25, 2011 | 14.28 | 14.35 | 13.93 | 13.94 | 2,061,278 | -0.45(-3.13%) |
Oct 24, 2011 | 13.79 | 14.41 | 13.74 | 14.39 | 2,877,325 | +0.65(+4.72%) |
Oct 21, 2011 | 13.38 | 13.78 | 13.20 | 13.74 | 9,529,594 | +0.47(+3.50%) |
Oct 20, 2011 | 12.78 | 13.34 | 12.60 | 13.28 | 4,227,425 | +0.48(+3.75%) |
Oct 19, 2011 | 12.74 | 12.95 | 12.55 | 12.80 | 3,746,769 | +0.00(+0.00%) |
Oct 18, 2011 | 12.21 | 12.86 | 12.04 | 12.80 | 2,978,844 | +0.68(+5.60%) |
Oct 17, 2011 | 12.41 | 12.47 | 12.06 | 12.12 | 1,901,352 | -0.47(-3.70%) |
Oct 14, 2011 | 12.46 | 12.68 | 12.23 | 12.58 | 1,929,196 | +0.27(+2.23%) |
Oct 13, 2011 | 12.42 | 12.42 | 12.02 | 12.31 | 1,443,739 | -0.21(-1.65%) |
Oct 12, 2011 | 12.43 | 12.74 | 12.35 | 12.51 | 2,097,370 | +0.24(+1.99%) |
Oct 11, 2011 | 12.16 | 12.41 | 11.97 | 12.27 | 1,659,927 | -0.05(-0.37%) |
Oct 10, 2011 | 11.84 | 12.32 | 11.78 | 12.32 | 1,862,657 | +0.77(+6.67%) |
Oct 07, 2011 | 12.16 | 12.16 | 11.52 | 11.55 | 2,260,412 | -0.55(-4.54%) |
Oct 06, 2011 | 11.78 | 12.14 | 11.24 | 12.10 | 2,532,977 | +0.64(+5.59%) |
Oct 05, 2011 | 11.42 | 11.54 | 10.95 | 11.45 | 2,101,927 | +0.03(+0.27%) |
Oct 04, 2011 | 10.71 | 11.44 | 10.63 | 11.42 | 3,361,694 | +0.57(+5.27%) |
Oct 03, 2011 | 11.27 | 11.62 | 10.83 | 10.85 | 1,728,971 | -0.52(-4.56%) |
Sep 30, 2011 | 11.61 | 11.87 | 11.37 | 11.37 | 1,808,519 | -0.42(-3.56%) |
Sep 29, 2011 | 11.54 | 11.83 | 11.48 | 11.79 | 2,732,353 | +0.56(+4.96%) |
Sep 28, 2011 | 11.73 | 11.83 | 11.22 | 11.23 | 1,762,203 | -0.47(-3.98%) |
Sep 27, 2011 | 12.05 | 12.23 | 11.58 | 11.70 | 1,542,973 | -0.10(-0.84%) |
Sep 26, 2011 | 11.47 | 11.82 | 11.25 | 11.80 | 1,436,948 | +0.45(+3.97%) |
Sep 23, 2011 | 11.26 | 11.42 | 11.21 | 11.35 | 1,506,573 | +0.10(+0.88%) |
Sep 22, 2011 | 11.00 | 11.36 | 10.91 | 11.25 | 2,351,189 | -0.07(-0.61%) |
Sep 21, 2011 | 12.16 | 12.27 | 11.31 | 11.32 | 2,304,322 | -0.85(-7.02%) |
Sep 20, 2011 | 12.52 | 12.61 | 12.17 | 12.17 | 1,247,424 | -0.30(-2.39%) |
Sep 19, 2011 | 12.57 | 12.64 | 12.37 | 12.47 | 1,618,595 | -0.37(-2.91%) |
Sep 16, 2011 | 13.00 | 13.06 | 12.58 | 12.84 | 1,185,889 | -0.16(-1.23%) |
Sep 15, 2011 | 12.91 | 13.03 | 12.72 | 13.00 | 1,257,859 | +0.21(+1.61%) |
Sep 14, 2011 | 12.65 | 12.98 | 12.42 | 12.80 | 1,606,688 | +0.23(+1.82%) |
Sep 13, 2011 | 12.16 | 12.69 | 12.16 | 12.57 | 2,653,064 | +0.41(+3.39%) |
Sep 12, 2011 | 11.60 | 12.17 | 11.59 | 12.16 | 1,245,695 | +0.34(+2.90%) |
Sep 09, 2011 | 11.94 | 12.22 | 11.77 | 11.81 | 1,424,342 | -0.27(-2.21%) |
Sep 08, 2011 | 12.19 | 12.39 | 12.01 | 12.08 | 1,044,958 | -0.26(-2.10%) |
Sep 07, 2011 | 11.76 | 12.35 | 11.76 | 12.34 | 2,320,724 | +0.63(+5.41%) |
Sep 06, 2011 | 11.36 | 11.77 | 11.29 | 11.71 | 1,269,385 | -0.01(-0.06%) |
Sep 02, 2011 | 11.90 | 11.98 | 11.67 | 11.71 | 1,787,509 | -0.48(-3.94%) |
Sep 01, 2011 | 12.81 | 12.87 | 12.19 | 12.19 | 2,145,161 | -0.53(-4.19%) |
Aug 31, 2011 | 12.83 | 12.93 | 12.57 | 12.73 | 1,441,550 | +0.02(+0.18%) |
Aug 30, 2011 | 12.62 | 12.84 | 12.43 | 12.71 | 1,224,005 | -0.05(-0.36%) |
Aug 29, 2011 | 12.46 | 12.76 | 12.44 | 12.75 | 992,270 | +0.48(+3.92%) |
Aug 26, 2011 | 11.90 | 12.33 | 11.74 | 12.27 | 980,647 | +0.23(+1.90%) |
Aug 25, 2011 | 12.44 | 12.96 | 11.88 | 12.04 | 1,258,238 | -0.18(-1.50%) |
Aug 24, 2011 | 11.99 | 12.41 | 11.89 | 12.23 | 2,850,567 | +0.19(+1.58%) |
Aug 23, 2011 | 11.29 | 12.04 | 11.18 | 12.03 | 1,597,628 | +0.82(+7.35%) |
Aug 22, 2011 | 11.62 | 11.66 | 11.17 | 11.21 | 1,810,921 | -0.08(-0.68%) |
Aug 19, 2011 | 11.48 | 11.95 | 11.05 | 11.29 | 2,574,231 | -0.40(-3.46%) |
Aug 18, 2011 | 12.23 | 12.23 | 11.62 | 11.69 | 2,509,578 | -0.91(-7.20%) |
Aug 17, 2011 | 12.61 | 12.80 | 12.50 | 12.60 | 1,141,342 | +0.11(+0.92%) |
Aug 16, 2011 | 12.45 | 12.66 | 12.38 | 12.48 | 1,438,336 | -0.13(-1.03%) |
Aug 15, 2011 | 12.54 | 12.68 | 12.51 | 12.61 | 2,331,396 | +0.21(+1.72%) |
Aug 12, 2011 | 12.81 | 12.96 | 12.24 | 12.40 | 2,325,030 | -0.28(-2.23%) |
Aug 11, 2011 | 12.13 | 12.80 | 11.98 | 12.68 | 2,387,833 | +0.69(+5.72%) |
Aug 10, 2011 | 12.64 | 12.64 | 11.99 | 12.00 | 3,187,686 | -0.97(-7.47%) |
Aug 09, 2011 | 12.64 | 13.00 | 11.94 | 12.96 | 4,233,632 | +0.91(+7.53%) |
Aug 08, 2011 | 12.82 | 13.09 | 12.02 | 12.06 | 5,204,563 | -1.14(-8.67%) |
Aug 05, 2011 | 13.85 | 14.01 | 13.03 | 13.20 | 3,998,081 | -0.56(-4.04%) |
Aug 04, 2011 | 14.42 | 14.56 | 13.76 | 13.76 | 2,921,628 | -0.88(-6.03%) |
Aug 03, 2011 | 14.47 | 14.65 | 13.99 | 14.64 | 1,510,181 | +0.17(+1.21%) |
Aug 02, 2011 | 14.65 | 14.88 | 14.43 | 14.46 | 2,400,574 | -0.37(-2.46%) |